{
  "symbol": "GUNUSDC",
  "fetched_at": "2026-04-11T16:35:16.682213",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.02238,
          "high": 0.02238,
          "low": 0.02172,
          "close": 0.02189,
          "volume": 108393.0,
          "close_time": 1760367599999,
          "quote_volume": 2385.27819,
          "trades": 45,
          "taker_buy_base": 77581.0,
          "taker_buy_quote": 1709.65881
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.02197,
          "high": 0.02238,
          "low": 0.02197,
          "close": 0.02238,
          "volume": 56444.0,
          "close_time": 1760371199999,
          "quote_volume": 1249.68187,
          "trades": 19,
          "taker_buy_base": 56444.0,
          "taker_buy_quote": 1249.68187
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.022,
          "high": 0.02232,
          "low": 0.022,
          "close": 0.02232,
          "volume": 34220.0,
          "close_time": 1760374799999,
          "quote_volume": 760.41305,
          "trades": 17,
          "taker_buy_base": 33954.0,
          "taker_buy_quote": 754.56105
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.02239,
          "high": 0.023,
          "low": 0.0223,
          "close": 0.02282,
          "volume": 68963.0,
          "close_time": 1760378399999,
          "quote_volume": 1560.37036,
          "trades": 35,
          "taker_buy_base": 66938.0,
          "taker_buy_quote": 1514.73421
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.02285,
          "high": 0.02294,
          "low": 0.0227,
          "close": 0.02277,
          "volume": 25051.0,
          "close_time": 1760381999999,
          "quote_volume": 572.38002,
          "trades": 11,
          "taker_buy_base": 22098.0,
          "taker_buy_quote": 505.3092
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.02292,
          "high": 0.02309,
          "low": 0.02281,
          "close": 0.02289,
          "volume": 12449.0,
          "close_time": 1760385599999,
          "quote_volume": 285.58089,
          "trades": 14,
          "taker_buy_base": 4589.0,
          "taker_buy_quote": 105.57169
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.02292,
          "high": 0.0233,
          "low": 0.02292,
          "close": 0.02314,
          "volume": 61858.0,
          "close_time": 1760389199999,
          "quote_volume": 1437.69393,
          "trades": 16,
          "taker_buy_base": 55489.0,
          "taker_buy_quote": 1291.26635
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.02334,
          "high": 0.02372,
          "low": 0.02302,
          "close": 0.02351,
          "volume": 64340.0,
          "close_time": 1760392799999,
          "quote_volume": 1501.78869,
          "trades": 22,
          "taker_buy_base": 15479.0,
          "taker_buy_quote": 364.36604
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0238,
          "high": 0.02434,
          "low": 0.02365,
          "close": 0.02434,
          "volume": 103075.0,
          "close_time": 1760396399999,
          "quote_volume": 2475.16125,
          "trades": 25,
          "taker_buy_base": 83235.0,
          "taker_buy_quote": 2003.21691
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.02441,
          "high": 0.02446,
          "low": 0.02412,
          "close": 0.02446,
          "volume": 98668.0,
          "close_time": 1760399999999,
          "quote_volume": 2394.37267,
          "trades": 12,
          "taker_buy_base": 47990.0,
          "taker_buy_quote": 1171.67961
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02446,
          "high": 0.02446,
          "low": 0.02414,
          "close": 0.02414,
          "volume": 259323.0,
          "close_time": 1760403599999,
          "quote_volume": 6293.02272,
          "trades": 34,
          "taker_buy_base": 159082.0,
          "taker_buy_quote": 3852.38117
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.024,
          "high": 0.02423,
          "low": 0.024,
          "close": 0.02404,
          "volume": 71663.0,
          "close_time": 1760407199999,
          "quote_volume": 1723.84901,
          "trades": 13,
          "taker_buy_base": 415.0,
          "taker_buy_quote": 10.05545
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.02399,
          "high": 0.02399,
          "low": 0.02365,
          "close": 0.02365,
          "volume": 124453.0,
          "close_time": 1760410799999,
          "quote_volume": 2963.00568,
          "trades": 47,
          "taker_buy_base": 50545.0,
          "taker_buy_quote": 1202.86555
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.02364,
          "high": 0.02389,
          "low": 0.02362,
          "close": 0.02389,
          "volume": 73733.0,
          "close_time": 1760414399999,
          "quote_volume": 1750.04032,
          "trades": 18,
          "taker_buy_base": 50810.0,
          "taker_buy_quote": 1205.60026
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.02375,
          "high": 0.02375,
          "low": 0.02336,
          "close": 0.02336,
          "volume": 235343.0,
          "close_time": 1760417999999,
          "quote_volume": 5555.40675,
          "trades": 37,
          "taker_buy_base": 86860.0,
          "taker_buy_quote": 2049.79328
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.02337,
          "high": 0.02337,
          "low": 0.02306,
          "close": 0.02306,
          "volume": 14506.0,
          "close_time": 1760421599999,
          "quote_volume": 335.2592,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.02316,
          "high": 0.02318,
          "low": 0.02252,
          "close": 0.02318,
          "volume": 135391.0,
          "close_time": 1760425199999,
          "quote_volume": 3085.62243,
          "trades": 40,
          "taker_buy_base": 88152.0,
          "taker_buy_quote": 2015.76263
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.02316,
          "high": 0.02358,
          "low": 0.02301,
          "close": 0.02304,
          "volume": 182901.0,
          "close_time": 1760428799999,
          "quote_volume": 4267.81034,
          "trades": 44,
          "taker_buy_base": 133011.0,
          "taker_buy_quote": 3111.27759
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.02293,
          "high": 0.02296,
          "low": 0.02281,
          "close": 0.02281,
          "volume": 34520.0,
          "close_time": 1760432399999,
          "quote_volume": 788.9138,
          "trades": 13,
          "taker_buy_base": 10000.0,
          "taker_buy_quote": 228.4
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.02285,
          "high": 0.02297,
          "low": 0.02278,
          "close": 0.02297,
          "volume": 37023.0,
          "close_time": 1760435999999,
          "quote_volume": 848.60815,
          "trades": 13,
          "taker_buy_base": 30022.0,
          "taker_buy_quote": 688.75499
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.02267,
          "high": 0.02267,
          "low": 0.0224,
          "close": 0.02246,
          "volume": 36530.0,
          "close_time": 1760439599999,
          "quote_volume": 823.89796,
          "trades": 13,
          "taker_buy_base": 6166.0,
          "taker_buy_quote": 138.61168
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.02255,
          "high": 0.02301,
          "low": 0.02254,
          "close": 0.02301,
          "volume": 43421.0,
          "close_time": 1760443199999,
          "quote_volume": 992.84064,
          "trades": 20,
          "taker_buy_base": 42682.0,
          "taker_buy_quote": 976.17877
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0226,
          "high": 0.0226,
          "low": 0.0224,
          "close": 0.0224,
          "volume": 74339.0,
          "close_time": 1760446799999,
          "quote_volume": 1667.05825,
          "trades": 16,
          "taker_buy_base": 4461.0,
          "taker_buy_quote": 100.62174
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.02231,
          "high": 0.02264,
          "low": 0.02222,
          "close": 0.02253,
          "volume": 266924.0,
          "close_time": 1760450399999,
          "quote_volume": 5986.58083,
          "trades": 56,
          "taker_buy_base": 126678.0,
          "taker_buy_quote": 2849.77859
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.02236,
          "high": 0.02272,
          "low": 0.02234,
          "close": 0.0227,
          "volume": 94379.0,
          "close_time": 1760453999999,
          "quote_volume": 2131.72693,
          "trades": 24,
          "taker_buy_base": 54736.0,
          "taker_buy_quote": 1235.73796
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.02249,
          "high": 0.023,
          "low": 0.02233,
          "close": 0.023,
          "volume": 20941.0,
          "close_time": 1760457599999,
          "quote_volume": 469.69292,
          "trades": 6,
          "taker_buy_base": 717.0,
          "taker_buy_quote": 16.491
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.023,
          "high": 0.0232,
          "low": 0.02288,
          "close": 0.02288,
          "volume": 33474.0,
          "close_time": 1760461199999,
          "quote_volume": 773.72043,
          "trades": 15,
          "taker_buy_base": 21541.0,
          "taker_buy_quote": 497.4868
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.02281,
          "high": 0.02324,
          "low": 0.02281,
          "close": 0.02296,
          "volume": 43007.0,
          "close_time": 1760464799999,
          "quote_volume": 989.88111,
          "trades": 20,
          "taker_buy_base": 9839.0,
          "taker_buy_quote": 226.58023
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.02304,
          "high": 0.02316,
          "low": 0.02268,
          "close": 0.02268,
          "volume": 130329.0,
          "close_time": 1760468399999,
          "quote_volume": 2996.17827,
          "trades": 31,
          "taker_buy_base": 69690.0,
          "taker_buy_quote": 1610.89959
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.02283,
          "high": 0.02288,
          "low": 0.02226,
          "close": 0.02254,
          "volume": 171318.0,
          "close_time": 1760471999999,
          "quote_volume": 3878.58052,
          "trades": 58,
          "taker_buy_base": 80950.0,
          "taker_buy_quote": 1835.43731
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.02261,
          "high": 0.02261,
          "low": 0.02231,
          "close": 0.02239,
          "volume": 116773.0,
          "close_time": 1760475599999,
          "quote_volume": 2617.72111,
          "trades": 19,
          "taker_buy_base": 10000.0,
          "taker_buy_quote": 226.1
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.02253,
          "high": 0.02253,
          "low": 0.02227,
          "close": 0.02227,
          "volume": 10803.0,
          "close_time": 1760479199999,
          "quote_volume": 242.3845,
          "trades": 8,
          "taker_buy_base": 2501.0,
          "taker_buy_quote": 56.34753
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.02239,
          "high": 0.0226,
          "low": 0.0223,
          "close": 0.02242,
          "volume": 73851.0,
          "close_time": 1760482799999,
          "quote_volume": 1654.73251,
          "trades": 15,
          "taker_buy_base": 7999.0,
          "taker_buy_quote": 179.52638
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.02243,
          "high": 0.02243,
          "low": 0.02242,
          "close": 0.02242,
          "volume": 142887.0,
          "close_time": 1760486399999,
          "quote_volume": 3203.62654,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02242,
          "high": 0.02256,
          "low": 0.02227,
          "close": 0.02256,
          "volume": 83031.0,
          "close_time": 1760489999999,
          "quote_volume": 1860.69236,
          "trades": 17,
          "taker_buy_base": 16172.0,
          "taker_buy_quote": 361.46508
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.02256,
          "high": 0.02262,
          "low": 0.02251,
          "close": 0.02255,
          "volume": 34208.0,
          "close_time": 1760493599999,
          "quote_volume": 772.80827,
          "trades": 16,
          "taker_buy_base": 20145.0,
          "taker_buy_quote": 455.54088
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.02269,
          "high": 0.02292,
          "low": 0.02269,
          "close": 0.02286,
          "volume": 31533.0,
          "close_time": 1760497199999,
          "quote_volume": 720.91422,
          "trades": 11,
          "taker_buy_base": 31533.0,
          "taker_buy_quote": 720.91422
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0228,
          "high": 0.0228,
          "low": 0.02235,
          "close": 0.02253,
          "volume": 344818.0,
          "close_time": 1760500799999,
          "quote_volume": 7751.77673,
          "trades": 78,
          "taker_buy_base": 212675.0,
          "taker_buy_quote": 4777.2234
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.02255,
          "high": 0.02271,
          "low": 0.02244,
          "close": 0.02271,
          "volume": 235041.0,
          "close_time": 1760504399999,
          "quote_volume": 5302.96139,
          "trades": 63,
          "taker_buy_base": 158768.0,
          "taker_buy_quote": 3586.34712
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.02274,
          "high": 0.0228,
          "low": 0.02265,
          "close": 0.02274,
          "volume": 244431.0,
          "close_time": 1760507999999,
          "quote_volume": 5557.82692,
          "trades": 44,
          "taker_buy_base": 151938.0,
          "taker_buy_quote": 3457.96462
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.02277,
          "high": 0.02283,
          "low": 0.02247,
          "close": 0.02277,
          "volume": 561878.0,
          "close_time": 1760511599999,
          "quote_volume": 12732.086,
          "trades": 133,
          "taker_buy_base": 354369.0,
          "taker_buy_quote": 8035.30125
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0228,
          "high": 0.0229,
          "low": 0.0227,
          "close": 0.0229,
          "volume": 230500.0,
          "close_time": 1760515199999,
          "quote_volume": 5252.96259,
          "trades": 39,
          "taker_buy_base": 140289.0,
          "taker_buy_quote": 3200.94088
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.02292,
          "high": 0.02322,
          "low": 0.02286,
          "close": 0.02292,
          "volume": 511734.0,
          "close_time": 1760518799999,
          "quote_volume": 11758.7668,
          "trades": 103,
          "taker_buy_base": 327002.0,
          "taker_buy_quote": 7506.78036
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.02292,
          "high": 0.02292,
          "low": 0.02265,
          "close": 0.02265,
          "volume": 250075.0,
          "close_time": 1760522399999,
          "quote_volume": 5694.53118,
          "trades": 61,
          "taker_buy_base": 94593.0,
          "taker_buy_quote": 2156.85954
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.02262,
          "high": 0.02265,
          "low": 0.02244,
          "close": 0.0225,
          "volume": 198010.0,
          "close_time": 1760525999999,
          "quote_volume": 4462.62884,
          "trades": 46,
          "taker_buy_base": 83241.0,
          "taker_buy_quote": 1876.70379
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.02244,
          "high": 0.02251,
          "low": 0.0222,
          "close": 0.02244,
          "volume": 315559.0,
          "close_time": 1760529599999,
          "quote_volume": 7053.00835,
          "trades": 89,
          "taker_buy_base": 145936.0,
          "taker_buy_quote": 3259.82479
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.02245,
          "high": 0.0225,
          "low": 0.02217,
          "close": 0.02235,
          "volume": 410815.0,
          "close_time": 1760533199999,
          "quote_volume": 9173.26549,
          "trades": 96,
          "taker_buy_base": 210229.0,
          "taker_buy_quote": 4696.67157
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.02229,
          "high": 0.02235,
          "low": 0.02167,
          "close": 0.02211,
          "volume": 1289085.0,
          "close_time": 1760536799999,
          "quote_volume": 28430.16245,
          "trades": 273,
          "taker_buy_base": 766755.0,
          "taker_buy_quote": 16892.62047
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.02214,
          "high": 0.02232,
          "low": 0.02172,
          "close": 0.02178,
          "volume": 635124.0,
          "close_time": 1760540399999,
          "quote_volume": 13991.62865,
          "trades": 128,
          "taker_buy_base": 262454.0,
          "taker_buy_quote": 5793.78753
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.02178,
          "high": 0.0219,
          "low": 0.02148,
          "close": 0.0216,
          "volume": 693325.0,
          "close_time": 1760543999999,
          "quote_volume": 15053.97444,
          "trades": 141,
          "taker_buy_base": 353502.0,
          "taker_buy_quote": 7681.53581
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.02163,
          "high": 0.02163,
          "low": 0.02145,
          "close": 0.02153,
          "volume": 393839.0,
          "close_time": 1760547599999,
          "quote_volume": 8485.21235,
          "trades": 82,
          "taker_buy_base": 213982.0,
          "taker_buy_quote": 4613.79322
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.02151,
          "high": 0.0216,
          "low": 0.02125,
          "close": 0.0216,
          "volume": 429326.0,
          "close_time": 1760551199999,
          "quote_volume": 9198.96851,
          "trades": 80,
          "taker_buy_base": 270832.0,
          "taker_buy_quote": 5805.68579
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0216,
          "high": 0.02166,
          "low": 0.02145,
          "close": 0.02166,
          "volume": 225261.0,
          "close_time": 1760554799999,
          "quote_volume": 4859.40711,
          "trades": 55,
          "taker_buy_base": 133693.0,
          "taker_buy_quote": 2886.78583
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0216,
          "high": 0.02163,
          "low": 0.0213,
          "close": 0.02133,
          "volume": 369324.0,
          "close_time": 1760558399999,
          "quote_volume": 7935.89232,
          "trades": 88,
          "taker_buy_base": 121187.0,
          "taker_buy_quote": 2606.30991
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.02133,
          "high": 0.02145,
          "low": 0.02079,
          "close": 0.02108,
          "volume": 630381.0,
          "close_time": 1760561999999,
          "quote_volume": 13335.30767,
          "trades": 146,
          "taker_buy_base": 392841.0,
          "taker_buy_quote": 8300.8403
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.02112,
          "high": 0.02121,
          "low": 0.02088,
          "close": 0.02091,
          "volume": 680466.0,
          "close_time": 1760565599999,
          "quote_volume": 14302.08002,
          "trades": 103,
          "taker_buy_base": 291452.0,
          "taker_buy_quote": 6136.25792
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.02094,
          "high": 0.02118,
          "low": 0.02094,
          "close": 0.02106,
          "volume": 213846.0,
          "close_time": 1760569199999,
          "quote_volume": 4508.20068,
          "trades": 49,
          "taker_buy_base": 152279.0,
          "taker_buy_quote": 3209.81943
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.02109,
          "high": 0.02121,
          "low": 0.02103,
          "close": 0.02118,
          "volume": 148909.0,
          "close_time": 1760572799999,
          "quote_volume": 3144.34254,
          "trades": 37,
          "taker_buy_base": 116821.0,
          "taker_buy_quote": 2467.85742
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02121,
          "high": 0.02127,
          "low": 0.02118,
          "close": 0.02118,
          "volume": 279065.0,
          "close_time": 1760576399999,
          "quote_volume": 5922.9258,
          "trades": 63,
          "taker_buy_base": 162704.0,
          "taker_buy_quote": 3456.23562
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.02121,
          "high": 0.02145,
          "low": 0.02121,
          "close": 0.02145,
          "volume": 200383.0,
          "close_time": 1760579999999,
          "quote_volume": 4271.74657,
          "trades": 42,
          "taker_buy_base": 158573.0,
          "taker_buy_quote": 3382.46517
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.02139,
          "high": 0.02157,
          "low": 0.02133,
          "close": 0.02148,
          "volume": 293522.0,
          "close_time": 1760583599999,
          "quote_volume": 6293.67861,
          "trades": 61,
          "taker_buy_base": 173906.0,
          "taker_buy_quote": 3732.3611
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.02148,
          "high": 0.02151,
          "low": 0.02139,
          "close": 0.02139,
          "volume": 171024.0,
          "close_time": 1760587199999,
          "quote_volume": 3668.82048,
          "trades": 41,
          "taker_buy_base": 79511.0,
          "taker_buy_quote": 1707.76693
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.02141,
          "high": 0.02166,
          "low": 0.02141,
          "close": 0.02151,
          "volume": 238210.0,
          "close_time": 1760590799999,
          "quote_volume": 5129.59239,
          "trades": 66,
          "taker_buy_base": 178189.0,
          "taker_buy_quote": 3836.90087
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.02146,
          "high": 0.02163,
          "low": 0.02136,
          "close": 0.02148,
          "volume": 336997.0,
          "close_time": 1760594399999,
          "quote_volume": 7239.07185,
          "trades": 67,
          "taker_buy_base": 148708.0,
          "taker_buy_quote": 3198.04572
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.02151,
          "high": 0.02181,
          "low": 0.02151,
          "close": 0.02181,
          "volume": 167166.0,
          "close_time": 1760597999999,
          "quote_volume": 3616.02452,
          "trades": 52,
          "taker_buy_base": 152286.0,
          "taker_buy_quote": 3295.95572
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.02175,
          "high": 0.02175,
          "low": 0.02154,
          "close": 0.02166,
          "volume": 201940.0,
          "close_time": 1760601599999,
          "quote_volume": 4369.87533,
          "trades": 33,
          "taker_buy_base": 79236.0,
          "taker_buy_quote": 1712.82697
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0216,
          "high": 0.02166,
          "low": 0.02136,
          "close": 0.02142,
          "volume": 183433.0,
          "close_time": 1760605199999,
          "quote_volume": 3942.29134,
          "trades": 37,
          "taker_buy_base": 40167.0,
          "taker_buy_quote": 862.84856
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.02142,
          "high": 0.02172,
          "low": 0.02087,
          "close": 0.02166,
          "volume": 1253714.0,
          "close_time": 1760608799999,
          "quote_volume": 26733.28307,
          "trades": 350,
          "taker_buy_base": 722990.0,
          "taker_buy_quote": 15437.17875
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.02167,
          "high": 0.02188,
          "low": 0.02161,
          "close": 0.0218,
          "volume": 330181.0,
          "close_time": 1760612399999,
          "quote_volume": 7186.88795,
          "trades": 97,
          "taker_buy_base": 226570.0,
          "taker_buy_quote": 4932.47581
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.02173,
          "high": 0.02181,
          "low": 0.02163,
          "close": 0.02166,
          "volume": 266609.0,
          "close_time": 1760615999999,
          "quote_volume": 5786.4301,
          "trades": 54,
          "taker_buy_base": 113233.0,
          "taker_buy_quote": 2458.4852
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.02169,
          "high": 0.02178,
          "low": 0.02163,
          "close": 0.02172,
          "volume": 374146.0,
          "close_time": 1760619599999,
          "quote_volume": 8120.88452,
          "trades": 84,
          "taker_buy_base": 249072.0,
          "taker_buy_quote": 5409.33928
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.02174,
          "high": 0.02181,
          "low": 0.02145,
          "close": 0.02154,
          "volume": 611403.0,
          "close_time": 1760623199999,
          "quote_volume": 13212.22323,
          "trades": 137,
          "taker_buy_base": 286604.0,
          "taker_buy_quote": 6198.23555
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.02148,
          "high": 0.0216,
          "low": 0.02115,
          "close": 0.0213,
          "volume": 798606.0,
          "close_time": 1760626799999,
          "quote_volume": 17040.32205,
          "trades": 159,
          "taker_buy_base": 389699.0,
          "taker_buy_quote": 8320.27686
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.02133,
          "high": 0.02136,
          "low": 0.02064,
          "close": 0.02082,
          "volume": 1102701.0,
          "close_time": 1760630399999,
          "quote_volume": 23186.09888,
          "trades": 243,
          "taker_buy_base": 560780.0,
          "taker_buy_quote": 11797.66267
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.02085,
          "high": 0.02118,
          "low": 0.02055,
          "close": 0.02118,
          "volume": 1066030.0,
          "close_time": 1760633999999,
          "quote_volume": 22141.97251,
          "trades": 248,
          "taker_buy_base": 692556.0,
          "taker_buy_quote": 14408.9117
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.02112,
          "high": 0.02115,
          "low": 0.02079,
          "close": 0.02082,
          "volume": 511065.0,
          "close_time": 1760637599999,
          "quote_volume": 10730.00568,
          "trades": 103,
          "taker_buy_base": 219280.0,
          "taker_buy_quote": 4608.69997
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.02078,
          "high": 0.02085,
          "low": 0.02058,
          "close": 0.02076,
          "volume": 471844.0,
          "close_time": 1760641199999,
          "quote_volume": 9775.50435,
          "trades": 106,
          "taker_buy_base": 274717.0,
          "taker_buy_quote": 5695.17963
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0207,
          "high": 0.02073,
          "low": 0.02025,
          "close": 0.02037,
          "volume": 812427.0,
          "close_time": 1760644799999,
          "quote_volume": 16623.77573,
          "trades": 174,
          "taker_buy_base": 454170.0,
          "taker_buy_quote": 9285.42083
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0204,
          "high": 0.0204,
          "low": 0.02,
          "close": 0.02004,
          "volume": 369598.0,
          "close_time": 1760648399999,
          "quote_volume": 7448.95069,
          "trades": 84,
          "taker_buy_base": 175835.0,
          "taker_buy_quote": 3544.07187
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.02007,
          "high": 0.0204,
          "low": 0.02004,
          "close": 0.0204,
          "volume": 213532.0,
          "close_time": 1760651999999,
          "quote_volume": 4317.37216,
          "trades": 54,
          "taker_buy_base": 184658.0,
          "taker_buy_quote": 3735.34388
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.02043,
          "high": 0.02043,
          "low": 0.02025,
          "close": 0.02028,
          "volume": 137006.0,
          "close_time": 1760655599999,
          "quote_volume": 2784.20931,
          "trades": 26,
          "taker_buy_base": 60049.0,
          "taker_buy_quote": 1221.63315
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.02023,
          "high": 0.02048,
          "low": 0.02022,
          "close": 0.02043,
          "volume": 150508.0,
          "close_time": 1760659199999,
          "quote_volume": 3068.60566,
          "trades": 31,
          "taker_buy_base": 108800.0,
          "taker_buy_quote": 2219.94278
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02046,
          "high": 0.02064,
          "low": 0.02046,
          "close": 0.02058,
          "volume": 158154.0,
          "close_time": 1760662799999,
          "quote_volume": 3248.69042,
          "trades": 37,
          "taker_buy_base": 110267.0,
          "taker_buy_quote": 2265.29915
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.02058,
          "high": 0.02067,
          "low": 0.02058,
          "close": 0.02067,
          "volume": 38151.0,
          "close_time": 1760666399999,
          "quote_volume": 786.72726,
          "trades": 20,
          "taker_buy_base": 38151.0,
          "taker_buy_quote": 786.72726
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0206,
          "high": 0.0206,
          "low": 0.02031,
          "close": 0.0205,
          "volume": 42946.0,
          "close_time": 1760669999999,
          "quote_volume": 878.77049,
          "trades": 18,
          "taker_buy_base": 6134.0,
          "taker_buy_quote": 126.1358
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.02063,
          "high": 0.02069,
          "low": 0.02063,
          "close": 0.02069,
          "volume": 1070.0,
          "close_time": 1760673599999,
          "quote_volume": 22.09444,
          "trades": 3,
          "taker_buy_base": 1070.0,
          "taker_buy_quote": 22.09444
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.02052,
          "high": 0.02058,
          "low": 0.02048,
          "close": 0.02058,
          "volume": 73950.0,
          "close_time": 1760677199999,
          "quote_volume": 1516.90823,
          "trades": 13,
          "taker_buy_base": 14172.0,
          "taker_buy_quote": 291.65976
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.02055,
          "high": 0.02055,
          "low": 0.02042,
          "close": 0.02042,
          "volume": 14214.0,
          "close_time": 1760680799999,
          "quote_volume": 290.50988,
          "trades": 2,
          "taker_buy_base": 2000.0,
          "taker_buy_quote": 41.1
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.02042,
          "high": 0.02042,
          "low": 0.01953,
          "close": 0.01979,
          "volume": 38888.0,
          "close_time": 1760684399999,
          "quote_volume": 768.58933,
          "trades": 24,
          "taker_buy_base": 9134.0,
          "taker_buy_quote": 181.07876
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.01965,
          "high": 0.0197,
          "low": 0.01937,
          "close": 0.0194,
          "volume": 246477.0,
          "close_time": 1760687999999,
          "quote_volume": 4795.73983,
          "trades": 57,
          "taker_buy_base": 90531.0,
          "taker_buy_quote": 1765.37483
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01935,
          "high": 0.01948,
          "low": 0.01908,
          "close": 0.01908,
          "volume": 131325.0,
          "close_time": 1760691599999,
          "quote_volume": 2516.68605,
          "trades": 33,
          "taker_buy_base": 46802.0,
          "taker_buy_quote": 898.99026
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.01903,
          "high": 0.01959,
          "low": 0.01896,
          "close": 0.01916,
          "volume": 151860.0,
          "close_time": 1760695199999,
          "quote_volume": 2930.72011,
          "trades": 52,
          "taker_buy_base": 73524.0,
          "taker_buy_quote": 1420.31645
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.01919,
          "high": 0.01926,
          "low": 0.01881,
          "close": 0.01917,
          "volume": 57353.0,
          "close_time": 1760698799999,
          "quote_volume": 1094.35122,
          "trades": 40,
          "taker_buy_base": 35924.0,
          "taker_buy_quote": 686.48924
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0192,
          "high": 0.01974,
          "low": 0.0192,
          "close": 0.01948,
          "volume": 21906.0,
          "close_time": 1760702399999,
          "quote_volume": 426.21305,
          "trades": 8,
          "taker_buy_base": 16635.0,
          "taker_buy_quote": 324.71633
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0196,
          "high": 0.0196,
          "low": 0.01947,
          "close": 0.01947,
          "volume": 9597.0,
          "close_time": 1760705999999,
          "quote_volume": 187.49363,
          "trades": 8,
          "taker_buy_base": 7597.0,
          "taker_buy_quote": 148.29363
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.01949,
          "high": 0.01974,
          "low": 0.01945,
          "close": 0.01969,
          "volume": 178113.0,
          "close_time": 1760709599999,
          "quote_volume": 3480.07494,
          "trades": 45,
          "taker_buy_base": 58708.0,
          "taker_buy_quote": 1145.96294
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.01969,
          "high": 0.01979,
          "low": 0.01949,
          "close": 0.01969,
          "volume": 31873.0,
          "close_time": 1760713199999,
          "quote_volume": 627.6787,
          "trades": 20,
          "taker_buy_base": 12480.0,
          "taker_buy_quote": 244.88013
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.01969,
          "high": 0.01973,
          "low": 0.01965,
          "close": 0.01967,
          "volume": 13722.0,
          "close_time": 1760716799999,
          "quote_volume": 270.20161,
          "trades": 11,
          "taker_buy_base": 9905.0,
          "taker_buy_quote": 194.93037
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.02012,
          "high": 0.02019,
          "low": 0.01978,
          "close": 0.01978,
          "volume": 138939.0,
          "close_time": 1760720399999,
          "quote_volume": 2778.65218,
          "trades": 34,
          "taker_buy_base": 46586.0,
          "taker_buy_quote": 934.14357
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.01981,
          "high": 0.01983,
          "low": 0.01972,
          "close": 0.01974,
          "volume": 26920.0,
          "close_time": 1760723999999,
          "quote_volume": 532.0845,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.01987,
          "high": 0.0199,
          "low": 0.01987,
          "close": 0.01987,
          "volume": 20918.0,
          "close_time": 1760727599999,
          "quote_volume": 415.9757,
          "trades": 7,
          "taker_buy_base": 5146.0,
          "taker_buy_quote": 102.27618
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.01983,
          "high": 0.01985,
          "low": 0.01976,
          "close": 0.0198,
          "volume": 27381.0,
          "close_time": 1760731199999,
          "quote_volume": 541.79056,
          "trades": 12,
          "taker_buy_base": 8000.0,
          "taker_buy_quote": 158.68
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0198,
          "high": 0.01998,
          "low": 0.01976,
          "close": 0.01992,
          "volume": 66420.0,
          "close_time": 1760734799999,
          "quote_volume": 1321.16757,
          "trades": 24,
          "taker_buy_base": 28438.0,
          "taker_buy_quote": 566.86218
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.02001,
          "high": 0.02001,
          "low": 0.01982,
          "close": 0.01982,
          "volume": 8961.0,
          "close_time": 1760738399999,
          "quote_volume": 178.68313,
          "trades": 11,
          "taker_buy_base": 400.0,
          "taker_buy_quote": 8.004
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.01971,
          "high": 0.01971,
          "low": 0.01957,
          "close": 0.01962,
          "volume": 64439.0,
          "close_time": 1760741999999,
          "quote_volume": 1267.38827,
          "trades": 27,
          "taker_buy_base": 304.0,
          "taker_buy_quote": 5.98576
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0196,
          "high": 0.0196,
          "low": 0.01942,
          "close": 0.01959,
          "volume": 21931.0,
          "close_time": 1760745599999,
          "quote_volume": 428.84618,
          "trades": 12,
          "taker_buy_base": 1020.0,
          "taker_buy_quote": 19.9716
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01961,
          "high": 0.01961,
          "low": 0.01961,
          "close": 0.01961,
          "volume": 509.0,
          "close_time": 1760749199999,
          "quote_volume": 9.98149,
          "trades": 1,
          "taker_buy_base": 509.0,
          "taker_buy_quote": 9.98149
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.01961,
          "high": 0.01961,
          "low": 0.01961,
          "close": 0.01961,
          "volume": 0.0,
          "close_time": 1760752799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.01976,
          "high": 0.01976,
          "low": 0.01972,
          "close": 0.01972,
          "volume": 2796.0,
          "close_time": 1760756399999,
          "quote_volume": 55.19828,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.01966,
          "high": 0.01966,
          "low": 0.01966,
          "close": 0.01966,
          "volume": 401.0,
          "close_time": 1760759999999,
          "quote_volume": 7.88366,
          "trades": 1,
          "taker_buy_base": 401.0,
          "taker_buy_quote": 7.88366
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01966,
          "high": 0.01966,
          "low": 0.01966,
          "close": 0.01966,
          "volume": 0.0,
          "close_time": 1760763599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.01952,
          "high": 0.01966,
          "low": 0.01952,
          "close": 0.01966,
          "volume": 44401.0,
          "close_time": 1760767199999,
          "quote_volume": 870.4311,
          "trades": 17,
          "taker_buy_base": 42913.0,
          "taker_buy_quote": 841.38534
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.01966,
          "high": 0.01981,
          "low": 0.01962,
          "close": 0.01981,
          "volume": 26837.0,
          "close_time": 1760770799999,
          "quote_volume": 530.16008,
          "trades": 20,
          "taker_buy_base": 22347.0,
          "taker_buy_quote": 441.51963
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.01986,
          "high": 0.02006,
          "low": 0.01986,
          "close": 0.01997,
          "volume": 115672.0,
          "close_time": 1760774399999,
          "quote_volume": 2303.85079,
          "trades": 33,
          "taker_buy_base": 16402.0,
          "taker_buy_quote": 327.96385
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01983,
          "high": 0.01994,
          "low": 0.01975,
          "close": 0.01975,
          "volume": 6780.0,
          "close_time": 1760777999999,
          "quote_volume": 134.32224,
          "trades": 12,
          "taker_buy_base": 2411.0,
          "taker_buy_quote": 47.90859
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.01974,
          "high": 0.01987,
          "low": 0.01973,
          "close": 0.01985,
          "volume": 11563.0,
          "close_time": 1760781599999,
          "quote_volume": 228.978,
          "trades": 9,
          "taker_buy_base": 7347.0,
          "taker_buy_quote": 145.2904
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.01985,
          "high": 0.0199,
          "low": 0.01985,
          "close": 0.01985,
          "volume": 5280.0,
          "close_time": 1760785199999,
          "quote_volume": 104.85168,
          "trades": 8,
          "taker_buy_base": 2280.0,
          "taker_buy_quote": 45.30168
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.01988,
          "high": 0.02007,
          "low": 0.01988,
          "close": 0.01991,
          "volume": 4353.0,
          "close_time": 1760788799999,
          "quote_volume": 87.01543,
          "trades": 8,
          "taker_buy_base": 4353.0,
          "taker_buy_quote": 87.01543
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01991,
          "high": 0.02,
          "low": 0.01991,
          "close": 0.01991,
          "volume": 2141.0,
          "close_time": 1760792399999,
          "quote_volume": 42.70831,
          "trades": 5,
          "taker_buy_base": 1694.0,
          "taker_buy_quote": 33.80854
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.01976,
          "high": 0.01979,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 11251.0,
          "close_time": 1760795999999,
          "quote_volume": 222.45752,
          "trades": 13,
          "taker_buy_base": 10629.0,
          "taker_buy_quote": 210.18641
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0197,
          "high": 0.01989,
          "low": 0.01964,
          "close": 0.01985,
          "volume": 9799.0,
          "close_time": 1760799599999,
          "quote_volume": 193.62637,
          "trades": 14,
          "taker_buy_base": 8568.0,
          "taker_buy_quote": 169.32193
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.01966,
          "high": 0.01977,
          "low": 0.01966,
          "close": 0.01977,
          "volume": 6710.0,
          "close_time": 1760803199999,
          "quote_volume": 132.55085,
          "trades": 6,
          "taker_buy_base": 6323.0,
          "taker_buy_quote": 124.94243
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01978,
          "high": 0.01978,
          "low": 0.01957,
          "close": 0.01964,
          "volume": 2377.0,
          "close_time": 1760806799999,
          "quote_volume": 46.65335,
          "trades": 4,
          "taker_buy_base": 2071.0,
          "taker_buy_quote": 40.65575
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.01979,
          "high": 0.01983,
          "low": 0.01969,
          "close": 0.01981,
          "volume": 22640.0,
          "close_time": 1760810399999,
          "quote_volume": 448.49205,
          "trades": 15,
          "taker_buy_base": 15903.0,
          "taker_buy_quote": 315.00569
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.01985,
          "high": 0.01985,
          "low": 0.01978,
          "close": 0.01978,
          "volume": 4526.0,
          "close_time": 1760813999999,
          "quote_volume": 89.66428,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.01975,
          "high": 0.01984,
          "low": 0.01975,
          "close": 0.01984,
          "volume": 970.0,
          "close_time": 1760817599999,
          "quote_volume": 19.20115,
          "trades": 2,
          "taker_buy_base": 485.0,
          "taker_buy_quote": 9.6224
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01984,
          "high": 0.01984,
          "low": 0.01984,
          "close": 0.01984,
          "volume": 0.0,
          "close_time": 1760821199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.01977,
          "high": 0.01978,
          "low": 0.0197,
          "close": 0.0197,
          "volume": 6327.0,
          "close_time": 1760824799999,
          "quote_volume": 124.81299,
          "trades": 7,
          "taker_buy_base": 2073.0,
          "taker_buy_quote": 40.98919
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.01992,
          "high": 0.01992,
          "low": 0.01984,
          "close": 0.01984,
          "volume": 2655.0,
          "close_time": 1760828399999,
          "quote_volume": 52.7308,
          "trades": 2,
          "taker_buy_base": 695.0,
          "taker_buy_quote": 13.8444
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.01965,
          "high": 0.01965,
          "low": 0.01965,
          "close": 0.01965,
          "volume": 6494.0,
          "close_time": 1760831999999,
          "quote_volume": 127.6071,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.01965,
          "close": 0.0197,
          "volume": 5363.0,
          "close_time": 1760835599999,
          "quote_volume": 105.63835,
          "trades": 5,
          "taker_buy_base": 3807.0,
          "taker_buy_quote": 74.9979
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.01975,
          "high": 0.02007,
          "low": 0.01975,
          "close": 0.01992,
          "volume": 18755.0,
          "close_time": 1760839199999,
          "quote_volume": 374.06248,
          "trades": 13,
          "taker_buy_base": 8800.0,
          "taker_buy_quote": 175.40608
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.02012,
          "high": 0.0202,
          "low": 0.01997,
          "close": 0.02008,
          "volume": 146866.0,
          "close_time": 1760842799999,
          "quote_volume": 2955.18709,
          "trades": 30,
          "taker_buy_base": 61301.0,
          "taker_buy_quote": 1232.98585
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.02011,
          "high": 0.02022,
          "low": 0.02011,
          "close": 0.02016,
          "volume": 50411.0,
          "close_time": 1760846399999,
          "quote_volume": 1015.82643,
          "trades": 20,
          "taker_buy_base": 27210.0,
          "taker_buy_quote": 548.2531
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.02022,
          "high": 0.02022,
          "low": 0.02011,
          "close": 0.02011,
          "volume": 9602.0,
          "close_time": 1760849999999,
          "quote_volume": 193.57505,
          "trades": 5,
          "taker_buy_base": 4602.0,
          "taker_buy_quote": 93.02505
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.02009,
          "high": 0.0201,
          "low": 0.01994,
          "close": 0.01994,
          "volume": 23601.0,
          "close_time": 1760853599999,
          "quote_volume": 471.35431,
          "trades": 9,
          "taker_buy_base": 590.0,
          "taker_buy_quote": 11.85558
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.01986,
          "high": 0.01986,
          "low": 0.01979,
          "close": 0.01979,
          "volume": 14388.0,
          "close_time": 1760857199999,
          "quote_volume": 285.36304,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.01989,
          "high": 0.01989,
          "low": 0.01976,
          "close": 0.01979,
          "volume": 19812.0,
          "close_time": 1760860799999,
          "quote_volume": 392.08014,
          "trades": 7,
          "taker_buy_base": 9389.0,
          "taker_buy_quote": 186.05121
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01981,
          "high": 0.01996,
          "low": 0.01954,
          "close": 0.01963,
          "volume": 617311.0,
          "close_time": 1760864399999,
          "quote_volume": 12191.69614,
          "trades": 149,
          "taker_buy_base": 286673.0,
          "taker_buy_quote": 5665.49562
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.0196,
          "high": 0.01993,
          "low": 0.01948,
          "close": 0.0199,
          "volume": 547191.0,
          "close_time": 1760867999999,
          "quote_volume": 10776.56311,
          "trades": 171,
          "taker_buy_base": 383348.0,
          "taker_buy_quote": 7560.0784
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.01988,
          "high": 0.02007,
          "low": 0.0198,
          "close": 0.01995,
          "volume": 569415.0,
          "close_time": 1760871599999,
          "quote_volume": 11350.87972,
          "trades": 135,
          "taker_buy_base": 270269.0,
          "taker_buy_quote": 5394.41641
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.01996,
          "high": 0.02007,
          "low": 0.01995,
          "close": 0.01999,
          "volume": 445788.0,
          "close_time": 1760875199999,
          "quote_volume": 8920.0791,
          "trades": 86,
          "taker_buy_base": 135882.0,
          "taker_buy_quote": 2719.13029
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.02002,
          "high": 0.02004,
          "low": 0.01987,
          "close": 0.0199,
          "volume": 216668.0,
          "close_time": 1760878799999,
          "quote_volume": 4324.63417,
          "trades": 35,
          "taker_buy_base": 52823.0,
          "taker_buy_quote": 1055.89328
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0199,
          "high": 0.02023,
          "low": 0.0199,
          "close": 0.0202,
          "volume": 267632.0,
          "close_time": 1760882399999,
          "quote_volume": 5369.58961,
          "trades": 98,
          "taker_buy_base": 257912.0,
          "taker_buy_quote": 5173.26067
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.02017,
          "high": 0.02024,
          "low": 0.02008,
          "close": 0.02024,
          "volume": 115435.0,
          "close_time": 1760885999999,
          "quote_volume": 2326.64091,
          "trades": 36,
          "taker_buy_base": 60608.0,
          "taker_buy_quote": 1222.71643
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.02024,
          "high": 0.02026,
          "low": 0.02011,
          "close": 0.02017,
          "volume": 134390.0,
          "close_time": 1760889599999,
          "quote_volume": 2711.34206,
          "trades": 41,
          "taker_buy_base": 67100.0,
          "taker_buy_quote": 1354.78333
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.02015,
          "high": 0.02015,
          "low": 0.02,
          "close": 0.02011,
          "volume": 96591.0,
          "close_time": 1760893199999,
          "quote_volume": 1938.72079,
          "trades": 37,
          "taker_buy_base": 51908.0,
          "taker_buy_quote": 1042.44909
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.02014,
          "high": 0.02027,
          "low": 0.02011,
          "close": 0.02011,
          "volume": 97742.0,
          "close_time": 1760896799999,
          "quote_volume": 1973.79385,
          "trades": 39,
          "taker_buy_base": 47722.0,
          "taker_buy_quote": 964.6214
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.02011,
          "high": 0.0202,
          "low": 0.02011,
          "close": 0.0202,
          "volume": 32498.0,
          "close_time": 1760900399999,
          "quote_volume": 655.55397,
          "trades": 14,
          "taker_buy_base": 29426.0,
          "taker_buy_quote": 593.77605
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.02017,
          "high": 0.02029,
          "low": 0.02015,
          "close": 0.02029,
          "volume": 52735.0,
          "close_time": 1760903999999,
          "quote_volume": 1066.26483,
          "trades": 18,
          "taker_buy_base": 45421.0,
          "taker_buy_quote": 918.76923
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.02029,
          "high": 0.02031,
          "low": 0.02006,
          "close": 0.02026,
          "volume": 469581.0,
          "close_time": 1760907599999,
          "quote_volume": 9465.15937,
          "trades": 62,
          "taker_buy_base": 85419.0,
          "taker_buy_quote": 1720.69186
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.02023,
          "high": 0.02023,
          "low": 0.02003,
          "close": 0.02008,
          "volume": 361885.0,
          "close_time": 1760911199999,
          "quote_volume": 7264.13795,
          "trades": 39,
          "taker_buy_base": 23745.0,
          "taker_buy_quote": 477.13015
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.02011,
          "high": 0.0202,
          "low": 0.02011,
          "close": 0.02011,
          "volume": 75876.0,
          "close_time": 1760914799999,
          "quote_volume": 1530.26288,
          "trades": 16,
          "taker_buy_base": 58950.0,
          "taker_buy_quote": 1189.10348
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.02011,
          "high": 0.02011,
          "low": 0.0199,
          "close": 0.01993,
          "volume": 103693.0,
          "close_time": 1760918399999,
          "quote_volume": 2072.95915,
          "trades": 36,
          "taker_buy_base": 16437.0,
          "taker_buy_quote": 328.86546
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01993,
          "high": 0.02002,
          "low": 0.01957,
          "close": 0.01974,
          "volume": 505488.0,
          "close_time": 1760921999999,
          "quote_volume": 10008.27925,
          "trades": 160,
          "taker_buy_base": 181209.0,
          "taker_buy_quote": 3590.19609
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.01975,
          "high": 0.01984,
          "low": 0.01972,
          "close": 0.01981,
          "volume": 285718.0,
          "close_time": 1760925599999,
          "quote_volume": 5653.57747,
          "trades": 63,
          "taker_buy_base": 200268.0,
          "taker_buy_quote": 3964.69959
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.01979,
          "high": 0.01995,
          "low": 0.01975,
          "close": 0.01989,
          "volume": 247262.0,
          "close_time": 1760929199999,
          "quote_volume": 4905.10307,
          "trades": 61,
          "taker_buy_base": 140809.0,
          "taker_buy_quote": 2795.7912
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.01993,
          "high": 0.02046,
          "low": 0.01993,
          "close": 0.02041,
          "volume": 310465.0,
          "close_time": 1760932799999,
          "quote_volume": 6254.89587,
          "trades": 101,
          "taker_buy_base": 294464.0,
          "taker_buy_quote": 5931.61796
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.02044,
          "high": 0.02056,
          "low": 0.02042,
          "close": 0.02047,
          "volume": 112931.0,
          "close_time": 1760936399999,
          "quote_volume": 2314.28335,
          "trades": 36,
          "taker_buy_base": 60809.0,
          "taker_buy_quote": 1246.72365
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.02044,
          "high": 0.02053,
          "low": 0.02042,
          "close": 0.02053,
          "volume": 130725.0,
          "close_time": 1760939999999,
          "quote_volume": 2676.31709,
          "trades": 41,
          "taker_buy_base": 61069.0,
          "taker_buy_quote": 1251.31821
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.0205,
          "high": 0.02074,
          "low": 0.0205,
          "close": 0.02068,
          "volume": 159746.0,
          "close_time": 1760943599999,
          "quote_volume": 3296.39479,
          "trades": 42,
          "taker_buy_base": 120293.0,
          "taker_buy_quote": 2482.47874
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.02068,
          "high": 0.02068,
          "low": 0.02047,
          "close": 0.02056,
          "volume": 118069.0,
          "close_time": 1760947199999,
          "quote_volume": 2428.77918,
          "trades": 32,
          "taker_buy_base": 39112.0,
          "taker_buy_quote": 804.28957
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.02053,
          "high": 0.02059,
          "low": 0.02041,
          "close": 0.02044,
          "volume": 151767.0,
          "close_time": 1760950799999,
          "quote_volume": 3110.5912,
          "trades": 33,
          "taker_buy_base": 74682.0,
          "taker_buy_quote": 1531.41013
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.02042,
          "high": 0.02047,
          "low": 0.02041,
          "close": 0.02047,
          "volume": 52246.0,
          "close_time": 1760954399999,
          "quote_volume": 1068.31452,
          "trades": 15,
          "taker_buy_base": 28991.0,
          "taker_buy_quote": 593.2001
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0205,
          "high": 0.02059,
          "low": 0.02032,
          "close": 0.02035,
          "volume": 153654.0,
          "close_time": 1760957999999,
          "quote_volume": 3146.46802,
          "trades": 38,
          "taker_buy_base": 64738.0,
          "taker_buy_quote": 1326.84476
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.02038,
          "high": 0.02038,
          "low": 0.02032,
          "close": 0.02032,
          "volume": 69230.0,
          "close_time": 1760961599999,
          "quote_volume": 1409.20489,
          "trades": 18,
          "taker_buy_base": 32744.0,
          "taker_buy_quote": 667.13456
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.02029,
          "high": 0.02038,
          "low": 0.02026,
          "close": 0.02032,
          "volume": 89768.0,
          "close_time": 1760965199999,
          "quote_volume": 1823.81081,
          "trades": 24,
          "taker_buy_base": 48642.0,
          "taker_buy_quote": 988.92155
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.02033,
          "high": 0.0205,
          "low": 0.02028,
          "close": 0.0205,
          "volume": 97908.0,
          "close_time": 1760968799999,
          "quote_volume": 1995.48271,
          "trades": 40,
          "taker_buy_base": 66365.0,
          "taker_buy_quote": 1353.7271
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0205,
          "high": 0.0205,
          "low": 0.0203,
          "close": 0.02038,
          "volume": 116487.0,
          "close_time": 1760972399999,
          "quote_volume": 2376.22111,
          "trades": 45,
          "taker_buy_base": 43380.0,
          "taker_buy_quote": 885.48545
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.02038,
          "high": 0.02049,
          "low": 0.0202,
          "close": 0.0202,
          "volume": 140503.0,
          "close_time": 1760975999999,
          "quote_volume": 2858.90511,
          "trades": 45,
          "taker_buy_base": 52753.0,
          "taker_buy_quote": 1076.07404
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.02017,
          "high": 0.02017,
          "low": 0.01979,
          "close": 0.0199,
          "volume": 306752.0,
          "close_time": 1760979599999,
          "quote_volume": 6122.93671,
          "trades": 106,
          "taker_buy_base": 127270.0,
          "taker_buy_quote": 2538.55249
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.01993,
          "high": 0.02002,
          "low": 0.01977,
          "close": 0.01993,
          "volume": 167321.0,
          "close_time": 1760983199999,
          "quote_volume": 3330.37815,
          "trades": 51,
          "taker_buy_base": 82988.0,
          "taker_buy_quote": 1653.18227
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0199,
          "high": 0.01996,
          "low": 0.01984,
          "close": 0.01996,
          "volume": 80040.0,
          "close_time": 1760986799999,
          "quote_volume": 1593.36689,
          "trades": 23,
          "taker_buy_base": 43315.0,
          "taker_buy_quote": 862.91006
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.01998,
          "high": 0.02011,
          "low": 0.01996,
          "close": 0.02011,
          "volume": 62459.0,
          "close_time": 1760990399999,
          "quote_volume": 1250.47137,
          "trades": 11,
          "taker_buy_base": 53636.0,
          "taker_buy_quote": 1074.36429
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.02008,
          "high": 0.02008,
          "low": 0.01996,
          "close": 0.01996,
          "volume": 74626.0,
          "close_time": 1760993999999,
          "quote_volume": 1494.1388,
          "trades": 18,
          "taker_buy_base": 17428.0,
          "taker_buy_quote": 349.19233
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.01999,
          "high": 0.02014,
          "low": 0.01993,
          "close": 0.01993,
          "volume": 87967.0,
          "close_time": 1760997599999,
          "quote_volume": 1763.78995,
          "trades": 25,
          "taker_buy_base": 45532.0,
          "taker_buy_quote": 913.71946
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.01999,
          "high": 0.02005,
          "low": 0.01999,
          "close": 0.02002,
          "volume": 29453.0,
          "close_time": 1761001199999,
          "quote_volume": 589.23908,
          "trades": 6,
          "taker_buy_base": 22448.0,
          "taker_buy_quote": 449.20913
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.01999,
          "high": 0.02002,
          "low": 0.01996,
          "close": 0.01996,
          "volume": 27838.0,
          "close_time": 1761004799999,
          "quote_volume": 556.46217,
          "trades": 19,
          "taker_buy_base": 7588.0,
          "taker_buy_quote": 151.8967
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01996,
          "high": 0.01999,
          "low": 0.01996,
          "close": 0.01996,
          "volume": 34183.0,
          "close_time": 1761008399999,
          "quote_volume": 682.58397,
          "trades": 9,
          "taker_buy_base": 24584.0,
          "taker_buy_quote": 490.96793
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.01993,
          "high": 0.01996,
          "low": 0.01983,
          "close": 0.01987,
          "volume": 84134.0,
          "close_time": 1761011999999,
          "quote_volume": 1673.93739,
          "trades": 31,
          "taker_buy_base": 21279.0,
          "taker_buy_quote": 423.64209
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.01987,
          "high": 0.01987,
          "low": 0.01979,
          "close": 0.01979,
          "volume": 46359.0,
          "close_time": 1761015599999,
          "quote_volume": 919.24555,
          "trades": 19,
          "taker_buy_base": 18941.0,
          "taker_buy_quote": 375.92092
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.01984,
          "high": 0.01984,
          "low": 0.01963,
          "close": 0.01964,
          "volume": 114994.0,
          "close_time": 1761019199999,
          "quote_volume": 2269.1927,
          "trades": 42,
          "taker_buy_base": 38128.0,
          "taker_buy_quote": 753.74183
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.01963,
          "high": 0.01964,
          "low": 0.0192,
          "close": 0.0192,
          "volume": 365179.0,
          "close_time": 1761022799999,
          "quote_volume": 7088.29766,
          "trades": 120,
          "taker_buy_base": 83500.0,
          "taker_buy_quote": 1623.04291
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.01918,
          "high": 0.0193,
          "low": 0.019,
          "close": 0.01912,
          "volume": 341097.0,
          "close_time": 1761026399999,
          "quote_volume": 6528.78287,
          "trades": 93,
          "taker_buy_base": 148866.0,
          "taker_buy_quote": 2851.83296
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.01911,
          "high": 0.01918,
          "low": 0.01905,
          "close": 0.01907,
          "volume": 148739.0,
          "close_time": 1761029999999,
          "quote_volume": 2839.52206,
          "trades": 40,
          "taker_buy_base": 65217.0,
          "taker_buy_quote": 1245.69702
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.01906,
          "high": 0.01917,
          "low": 0.019,
          "close": 0.01917,
          "volume": 78772.0,
          "close_time": 1761033599999,
          "quote_volume": 1501.24767,
          "trades": 29,
          "taker_buy_base": 45824.0,
          "taker_buy_quote": 874.4084
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01913,
          "high": 0.01913,
          "low": 0.01894,
          "close": 0.01903,
          "volume": 164134.0,
          "close_time": 1761037199999,
          "quote_volume": 3120.26058,
          "trades": 49,
          "taker_buy_base": 65699.0,
          "taker_buy_quote": 1247.54701
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.01906,
          "high": 0.01912,
          "low": 0.01894,
          "close": 0.01894,
          "volume": 91386.0,
          "close_time": 1761040799999,
          "quote_volume": 1741.37138,
          "trades": 32,
          "taker_buy_base": 41449.0,
          "taker_buy_quote": 790.93329
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.019,
          "high": 0.0193,
          "low": 0.019,
          "close": 0.01924,
          "volume": 138169.0,
          "close_time": 1761044399999,
          "quote_volume": 2646.06923,
          "trades": 45,
          "taker_buy_base": 101218.0,
          "taker_buy_quote": 1937.47393
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.01921,
          "high": 0.01926,
          "low": 0.01918,
          "close": 0.01924,
          "volume": 57721.0,
          "close_time": 1761047999999,
          "quote_volume": 1108.92407,
          "trades": 17,
          "taker_buy_base": 32392.0,
          "taker_buy_quote": 622.84411
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.01921,
          "high": 0.01939,
          "low": 0.01916,
          "close": 0.01917,
          "volume": 205601.0,
          "close_time": 1761051599999,
          "quote_volume": 3962.96684,
          "trades": 61,
          "taker_buy_base": 84263.0,
          "taker_buy_quote": 1626.9209
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.01918,
          "high": 0.01936,
          "low": 0.01909,
          "close": 0.01923,
          "volume": 324428.0,
          "close_time": 1761055199999,
          "quote_volume": 6236.75122,
          "trades": 94,
          "taker_buy_base": 188478.0,
          "taker_buy_quote": 3624.41535
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.01924,
          "high": 0.0199,
          "low": 0.01924,
          "close": 0.0199,
          "volume": 396352.0,
          "close_time": 1761058799999,
          "quote_volume": 7770.46912,
          "trades": 126,
          "taker_buy_base": 295132.0,
          "taker_buy_quote": 5785.68608
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.01992,
          "high": 0.02021,
          "low": 0.01983,
          "close": 0.02014,
          "volume": 515153.0,
          "close_time": 1761062399999,
          "quote_volume": 10352.80474,
          "trades": 118,
          "taker_buy_base": 271032.0,
          "taker_buy_quote": 5444.63299
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.02017,
          "high": 0.02053,
          "low": 0.01999,
          "close": 0.01999,
          "volume": 403368.0,
          "close_time": 1761065999999,
          "quote_volume": 8172.00235,
          "trades": 110,
          "taker_buy_base": 182948.0,
          "taker_buy_quote": 3710.78671
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.02005,
          "high": 0.02023,
          "low": 0.01993,
          "close": 0.02017,
          "volume": 306214.0,
          "close_time": 1761069599999,
          "quote_volume": 6155.01534,
          "trades": 93,
          "taker_buy_base": 170472.0,
          "taker_buy_quote": 3428.79884
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.0202,
          "high": 0.0202,
          "low": 0.01999,
          "close": 0.02008,
          "volume": 96332.0,
          "close_time": 1761073199999,
          "quote_volume": 1934.6663,
          "trades": 21,
          "taker_buy_base": 29986.0,
          "taker_buy_quote": 602.06368
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.02005,
          "high": 0.02008,
          "low": 0.01996,
          "close": 0.02002,
          "volume": 77701.0,
          "close_time": 1761076799999,
          "quote_volume": 1555.95252,
          "trades": 20,
          "taker_buy_base": 29436.0,
          "taker_buy_quote": 589.87485
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01997,
          "high": 0.01998,
          "low": 0.01969,
          "close": 0.01996,
          "volume": 227999.0,
          "close_time": 1761080399999,
          "quote_volume": 4519.55914,
          "trades": 58,
          "taker_buy_base": 109715.0,
          "taker_buy_quote": 2176.07228
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.01993,
          "high": 0.01993,
          "low": 0.01978,
          "close": 0.01987,
          "volume": 149171.0,
          "close_time": 1761083999999,
          "quote_volume": 2961.85077,
          "trades": 32,
          "taker_buy_base": 47513.0,
          "taker_buy_quote": 944.20552
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0199,
          "high": 0.0199,
          "low": 0.01963,
          "close": 0.01963,
          "volume": 252168.0,
          "close_time": 1761087599999,
          "quote_volume": 4988.4802,
          "trades": 75,
          "taker_buy_base": 91119.0,
          "taker_buy_quote": 1805.40074
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.01966,
          "high": 0.01975,
          "low": 0.01933,
          "close": 0.01939,
          "volume": 170997.0,
          "close_time": 1761091199999,
          "quote_volume": 3343.62528,
          "trades": 64,
          "taker_buy_base": 55291.0,
          "taker_buy_quote": 1084.97565
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01942,
          "high": 0.01962,
          "low": 0.01939,
          "close": 0.01942,
          "volume": 230160.0,
          "close_time": 1761094799999,
          "quote_volume": 4485.41329,
          "trades": 65,
          "taker_buy_base": 128792.0,
          "taker_buy_quote": 2510.86013
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.01944,
          "high": 0.01954,
          "low": 0.01936,
          "close": 0.01954,
          "volume": 173493.0,
          "close_time": 1761098399999,
          "quote_volume": 3372.69562,
          "trades": 50,
          "taker_buy_base": 104033.0,
          "taker_buy_quote": 2024.31104
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.01951,
          "high": 0.01957,
          "low": 0.01947,
          "close": 0.01947,
          "volume": 72094.0,
          "close_time": 1761101999999,
          "quote_volume": 1407.37076,
          "trades": 21,
          "taker_buy_base": 14565.0,
          "taker_buy_quote": 285.03705
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.01945,
          "high": 0.01967,
          "low": 0.01945,
          "close": 0.01967,
          "volume": 113475.0,
          "close_time": 1761105599999,
          "quote_volume": 2219.22515,
          "trades": 33,
          "taker_buy_base": 81503.0,
          "taker_buy_quote": 1595.07304
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01969,
          "high": 0.0199,
          "low": 0.01969,
          "close": 0.01972,
          "volume": 154729.0,
          "close_time": 1761109199999,
          "quote_volume": 3057.28842,
          "trades": 47,
          "taker_buy_base": 91607.0,
          "taker_buy_quote": 1810.01632
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.0197,
          "high": 0.01984,
          "low": 0.01939,
          "close": 0.01948,
          "volume": 258521.0,
          "close_time": 1761112799999,
          "quote_volume": 5066.10469,
          "trades": 61,
          "taker_buy_base": 76964.0,
          "taker_buy_quote": 1508.84138
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.01949,
          "high": 0.01953,
          "low": 0.01948,
          "close": 0.01953,
          "volume": 21832.0,
          "close_time": 1761116399999,
          "quote_volume": 425.68081,
          "trades": 10,
          "taker_buy_base": 10846.0,
          "taker_buy_quote": 211.62258
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.01948,
          "high": 0.01957,
          "low": 0.01936,
          "close": 0.01957,
          "volume": 90104.0,
          "close_time": 1761119999999,
          "quote_volume": 1753.30979,
          "trades": 41,
          "taker_buy_base": 53554.0,
          "taker_buy_quote": 1042.98414
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.01952,
          "high": 0.01952,
          "low": 0.01942,
          "close": 0.01948,
          "volume": 139757.0,
          "close_time": 1761123599999,
          "quote_volume": 2720.12611,
          "trades": 35,
          "taker_buy_base": 38939.0,
          "taker_buy_quote": 758.03013
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.01945,
          "high": 0.01945,
          "low": 0.01923,
          "close": 0.01927,
          "volume": 193149.0,
          "close_time": 1761127199999,
          "quote_volume": 3733.13654,
          "trades": 54,
          "taker_buy_base": 31443.0,
          "taker_buy_quote": 607.43358
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.01925,
          "high": 0.01933,
          "low": 0.01912,
          "close": 0.01927,
          "volume": 169291.0,
          "close_time": 1761130799999,
          "quote_volume": 3255.33726,
          "trades": 57,
          "taker_buy_base": 76051.0,
          "taker_buy_quote": 1463.55821
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.01924,
          "high": 0.0196,
          "low": 0.01918,
          "close": 0.01942,
          "volume": 596008.0,
          "close_time": 1761134399999,
          "quote_volume": 11584.45963,
          "trades": 136,
          "taker_buy_base": 344286.0,
          "taker_buy_quote": 6696.44941
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01939,
          "high": 0.01949,
          "low": 0.01936,
          "close": 0.01945,
          "volume": 56255.0,
          "close_time": 1761137999999,
          "quote_volume": 1093.51848,
          "trades": 15,
          "taker_buy_base": 33836.0,
          "taker_buy_quote": 658.49917
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.01942,
          "high": 0.01966,
          "low": 0.01936,
          "close": 0.01966,
          "volume": 406704.0,
          "close_time": 1761141599999,
          "quote_volume": 7921.20353,
          "trades": 83,
          "taker_buy_base": 320858.0,
          "taker_buy_quote": 6252.4186
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.01963,
          "high": 0.01963,
          "low": 0.01924,
          "close": 0.01948,
          "volume": 401712.0,
          "close_time": 1761145199999,
          "quote_volume": 7790.12018,
          "trades": 85,
          "taker_buy_base": 133077.0,
          "taker_buy_quote": 2580.44209
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.01945,
          "high": 0.01957,
          "low": 0.0193,
          "close": 0.01942,
          "volume": 238049.0,
          "close_time": 1761148799999,
          "quote_volume": 4623.77185,
          "trades": 56,
          "taker_buy_base": 78998.0,
          "taker_buy_quote": 1534.90967
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01918,
          "close": 0.01921,
          "volume": 471749.0,
          "close_time": 1761152399999,
          "quote_volume": 9111.07555,
          "trades": 113,
          "taker_buy_base": 181661.0,
          "taker_buy_quote": 3506.53465
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.01921,
          "high": 0.01927,
          "low": 0.01903,
          "close": 0.01903,
          "volume": 461303.0,
          "close_time": 1761155999999,
          "quote_volume": 8849.44394,
          "trades": 79,
          "taker_buy_base": 71206.0,
          "taker_buy_quote": 1363.45991
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.01906,
          "high": 0.01912,
          "low": 0.01891,
          "close": 0.019,
          "volume": 214944.0,
          "close_time": 1761159599999,
          "quote_volume": 4085.34621,
          "trades": 69,
          "taker_buy_base": 75653.0,
          "taker_buy_quote": 1439.63527
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.019,
          "high": 0.01909,
          "low": 0.01868,
          "close": 0.01888,
          "volume": 318042.0,
          "close_time": 1761163199999,
          "quote_volume": 6001.8036,
          "trades": 86,
          "taker_buy_base": 151433.0,
          "taker_buy_quote": 2858.77739
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01891,
          "high": 0.01891,
          "low": 0.01856,
          "close": 0.01858,
          "volume": 280607.0,
          "close_time": 1761166799999,
          "quote_volume": 5243.31157,
          "trades": 65,
          "taker_buy_base": 84873.0,
          "taker_buy_quote": 1584.22883
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.01856,
          "high": 0.01856,
          "low": 0.018,
          "close": 0.01808,
          "volume": 1010317.0,
          "close_time": 1761170399999,
          "quote_volume": 18363.56741,
          "trades": 209,
          "taker_buy_base": 300262.0,
          "taker_buy_quote": 5451.99875
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.01808,
          "high": 0.01818,
          "low": 0.01799,
          "close": 0.0181,
          "volume": 388150.0,
          "close_time": 1761173999999,
          "quote_volume": 7011.51364,
          "trades": 85,
          "taker_buy_base": 163814.0,
          "taker_buy_quote": 2962.55658
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.01812,
          "high": 0.0185,
          "low": 0.01812,
          "close": 0.01844,
          "volume": 278486.0,
          "close_time": 1761177599999,
          "quote_volume": 5112.40082,
          "trades": 74,
          "taker_buy_base": 208693.0,
          "taker_buy_quote": 3826.14404
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0184,
          "high": 0.0186,
          "low": 0.01834,
          "close": 0.01852,
          "volume": 505931.0,
          "close_time": 1761181199999,
          "quote_volume": 9373.28708,
          "trades": 88,
          "taker_buy_base": 364583.0,
          "taker_buy_quote": 6759.92399
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0185,
          "high": 0.01868,
          "low": 0.0185,
          "close": 0.01868,
          "volume": 158904.0,
          "close_time": 1761184799999,
          "quote_volume": 2956.57047,
          "trades": 40,
          "taker_buy_base": 108049.0,
          "taker_buy_quote": 2010.99059
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.01869,
          "high": 0.01909,
          "low": 0.01869,
          "close": 0.01903,
          "volume": 339323.0,
          "close_time": 1761188399999,
          "quote_volume": 6422.61947,
          "trades": 90,
          "taker_buy_base": 249383.0,
          "taker_buy_quote": 4716.82213
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.019,
          "high": 0.01945,
          "low": 0.01899,
          "close": 0.01942,
          "volume": 334778.0,
          "close_time": 1761191999999,
          "quote_volume": 6456.23156,
          "trades": 90,
          "taker_buy_base": 217294.0,
          "taker_buy_quote": 4189.55645
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01936,
          "high": 0.01936,
          "low": 0.01918,
          "close": 0.01924,
          "volume": 142298.0,
          "close_time": 1761195599999,
          "quote_volume": 2738.08951,
          "trades": 35,
          "taker_buy_base": 41273.0,
          "taker_buy_quote": 793.82823
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.01927,
          "high": 0.01927,
          "low": 0.0191,
          "close": 0.01926,
          "volume": 143299.0,
          "close_time": 1761199199999,
          "quote_volume": 2747.92491,
          "trades": 32,
          "taker_buy_base": 47252.0,
          "taker_buy_quote": 907.08424
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.01927,
          "high": 0.01939,
          "low": 0.01924,
          "close": 0.01927,
          "volume": 155171.0,
          "close_time": 1761202799999,
          "quote_volume": 2995.97787,
          "trades": 37,
          "taker_buy_base": 72321.0,
          "taker_buy_quote": 1397.03818
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.01932,
          "high": 0.01937,
          "low": 0.01919,
          "close": 0.01927,
          "volume": 119779.0,
          "close_time": 1761206399999,
          "quote_volume": 2309.80927,
          "trades": 36,
          "taker_buy_base": 55469.0,
          "taker_buy_quote": 1070.17976
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01927,
          "high": 0.0193,
          "low": 0.01921,
          "close": 0.01924,
          "volume": 74424.0,
          "close_time": 1761209999999,
          "quote_volume": 1432.49105,
          "trades": 20,
          "taker_buy_base": 26282.0,
          "taker_buy_quote": 506.32246
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.01924,
          "high": 0.01924,
          "low": 0.01899,
          "close": 0.01902,
          "volume": 176905.0,
          "close_time": 1761213599999,
          "quote_volume": 3378.3793,
          "trades": 47,
          "taker_buy_base": 35490.0,
          "taker_buy_quote": 678.30342
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.01906,
          "high": 0.01906,
          "low": 0.01895,
          "close": 0.01897,
          "volume": 91035.0,
          "close_time": 1761217199999,
          "quote_volume": 1730.0856,
          "trades": 18,
          "taker_buy_base": 18355.0,
          "taker_buy_quote": 349.34878
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.01897,
          "high": 0.01897,
          "low": 0.0186,
          "close": 0.0186,
          "volume": 380334.0,
          "close_time": 1761220799999,
          "quote_volume": 7137.84844,
          "trades": 112,
          "taker_buy_base": 108716.0,
          "taker_buy_quote": 2040.67964
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01858,
          "high": 0.01864,
          "low": 0.01828,
          "close": 0.01838,
          "volume": 391146.0,
          "close_time": 1761224399999,
          "quote_volume": 7210.87857,
          "trades": 109,
          "taker_buy_base": 138750.0,
          "taker_buy_quote": 2557.20126
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.01836,
          "high": 0.01864,
          "low": 0.01826,
          "close": 0.01854,
          "volume": 438572.0,
          "close_time": 1761227999999,
          "quote_volume": 8103.81507,
          "trades": 116,
          "taker_buy_base": 248297.0,
          "taker_buy_quote": 4588.0478
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.01855,
          "high": 0.01856,
          "low": 0.01834,
          "close": 0.01846,
          "volume": 296072.0,
          "close_time": 1761231599999,
          "quote_volume": 5459.84353,
          "trades": 74,
          "taker_buy_base": 118660.0,
          "taker_buy_quote": 2189.50654
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.01844,
          "high": 0.01868,
          "low": 0.01842,
          "close": 0.0185,
          "volume": 440538.0,
          "close_time": 1761235199999,
          "quote_volume": 8174.70897,
          "trades": 126,
          "taker_buy_base": 237115.0,
          "taker_buy_quote": 4402.50808
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01848,
          "high": 0.0187,
          "low": 0.01844,
          "close": 0.01866,
          "volume": 272888.0,
          "close_time": 1761238799999,
          "quote_volume": 5062.97503,
          "trades": 76,
          "taker_buy_base": 173606.0,
          "taker_buy_quote": 3223.20491
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.01864,
          "high": 0.01883,
          "low": 0.01849,
          "close": 0.01883,
          "volume": 299542.0,
          "close_time": 1761242399999,
          "quote_volume": 5583.39454,
          "trades": 92,
          "taker_buy_base": 167602.0,
          "taker_buy_quote": 3129.75691
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.01879,
          "high": 0.01879,
          "low": 0.01862,
          "close": 0.01864,
          "volume": 198892.0,
          "close_time": 1761245999999,
          "quote_volume": 3716.45095,
          "trades": 41,
          "taker_buy_base": 49779.0,
          "taker_buy_quote": 929.69488
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.01864,
          "high": 0.0187,
          "low": 0.01856,
          "close": 0.0187,
          "volume": 161142.0,
          "close_time": 1761249599999,
          "quote_volume": 3000.12142,
          "trades": 46,
          "taker_buy_base": 76248.0,
          "taker_buy_quote": 1420.48595
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01866,
          "high": 0.01868,
          "low": 0.01842,
          "close": 0.01848,
          "volume": 199650.0,
          "close_time": 1761253199999,
          "quote_volume": 3709.4406,
          "trades": 43,
          "taker_buy_base": 68956.0,
          "taker_buy_quote": 1281.31566
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0185,
          "high": 0.01855,
          "low": 0.01843,
          "close": 0.01848,
          "volume": 272766.0,
          "close_time": 1761256799999,
          "quote_volume": 5036.66288,
          "trades": 40,
          "taker_buy_base": 78191.0,
          "taker_buy_quote": 1446.91163
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0185,
          "high": 0.01854,
          "low": 0.01848,
          "close": 0.01851,
          "volume": 73100.0,
          "close_time": 1761260399999,
          "quote_volume": 1353.32011,
          "trades": 19,
          "taker_buy_base": 46925.0,
          "taker_buy_quote": 869.05776
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0185,
          "high": 0.01862,
          "low": 0.01842,
          "close": 0.01862,
          "volume": 119771.0,
          "close_time": 1761263999999,
          "quote_volume": 2215.85762,
          "trades": 30,
          "taker_buy_base": 75125.0,
          "taker_buy_quote": 1391.66592
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.01876,
          "low": 0.01858,
          "close": 0.01872,
          "volume": 178667.0,
          "close_time": 1761267599999,
          "quote_volume": 3332.64321,
          "trades": 46,
          "taker_buy_base": 110123.0,
          "taker_buy_quote": 2055.15335
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0187,
          "high": 0.01876,
          "low": 0.01866,
          "close": 0.01874,
          "volume": 95532.0,
          "close_time": 1761271199999,
          "quote_volume": 1787.8076,
          "trades": 32,
          "taker_buy_base": 60009.0,
          "taker_buy_quote": 1123.44266
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.01874,
          "high": 0.01877,
          "low": 0.01869,
          "close": 0.01877,
          "volume": 79975.0,
          "close_time": 1761274799999,
          "quote_volume": 1497.69243,
          "trades": 31,
          "taker_buy_base": 40708.0,
          "taker_buy_quote": 762.84683
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.01874,
          "high": 0.01876,
          "low": 0.01866,
          "close": 0.01876,
          "volume": 98833.0,
          "close_time": 1761278399999,
          "quote_volume": 1849.72672,
          "trades": 22,
          "taker_buy_base": 48821.0,
          "taker_buy_quote": 914.34322
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.01874,
          "high": 0.01906,
          "low": 0.01874,
          "close": 0.01906,
          "volume": 106920.0,
          "close_time": 1761281999999,
          "quote_volume": 2020.41507,
          "trades": 38,
          "taker_buy_base": 94482.0,
          "taker_buy_quote": 1786.46965
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01903,
          "close": 0.01909,
          "volume": 34907.0,
          "close_time": 1761285599999,
          "quote_volume": 665.28411,
          "trades": 11,
          "taker_buy_base": 25023.0,
          "taker_buy_quote": 477.19159
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.01906,
          "high": 0.01911,
          "low": 0.01906,
          "close": 0.01906,
          "volume": 22426.0,
          "close_time": 1761289199999,
          "quote_volume": 427.66847,
          "trades": 9,
          "taker_buy_base": 7377.0,
          "taker_buy_quote": 140.83453
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.01906,
          "high": 0.01906,
          "low": 0.01888,
          "close": 0.01888,
          "volume": 38415.0,
          "close_time": 1761292799999,
          "quote_volume": 729.06351,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01888,
          "high": 0.01909,
          "low": 0.01875,
          "close": 0.01906,
          "volume": 277896.0,
          "close_time": 1761296399999,
          "quote_volume": 5253.24964,
          "trades": 62,
          "taker_buy_base": 196331.0,
          "taker_buy_quote": 3716.97569
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.01906,
          "high": 0.01906,
          "low": 0.019,
          "close": 0.019,
          "volume": 21732.0,
          "close_time": 1761299999999,
          "quote_volume": 413.59761,
          "trades": 11,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.019,
          "high": 0.019,
          "low": 0.01885,
          "close": 0.01891,
          "volume": 93429.0,
          "close_time": 1761303599999,
          "quote_volume": 1768.05374,
          "trades": 26,
          "taker_buy_base": 24686.0,
          "taker_buy_quote": 466.90483
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.01888,
          "high": 0.01888,
          "low": 0.01876,
          "close": 0.01888,
          "volume": 92463.0,
          "close_time": 1761307199999,
          "quote_volume": 1739.91603,
          "trades": 23,
          "taker_buy_base": 31722.0,
          "taker_buy_quote": 597.46337
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.01891,
          "high": 0.01933,
          "low": 0.01891,
          "close": 0.01909,
          "volume": 267704.0,
          "close_time": 1761310799999,
          "quote_volume": 5120.59925,
          "trades": 60,
          "taker_buy_base": 161406.0,
          "taker_buy_quote": 3083.63031
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.01906,
          "high": 0.01906,
          "low": 0.0188,
          "close": 0.01895,
          "volume": 187170.0,
          "close_time": 1761314399999,
          "quote_volume": 3539.87911,
          "trades": 55,
          "taker_buy_base": 61072.0,
          "taker_buy_quote": 1154.58643
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.01891,
          "high": 0.01891,
          "low": 0.0185,
          "close": 0.01854,
          "volume": 727419.0,
          "close_time": 1761317999999,
          "quote_volume": 13592.19185,
          "trades": 166,
          "taker_buy_base": 309875.0,
          "taker_buy_quote": 5790.90761
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.01852,
          "high": 0.01858,
          "low": 0.0184,
          "close": 0.0184,
          "volume": 202218.0,
          "close_time": 1761321599999,
          "quote_volume": 3739.59639,
          "trades": 45,
          "taker_buy_base": 59303.0,
          "taker_buy_quote": 1098.2199
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.01838,
          "high": 0.01844,
          "low": 0.01832,
          "close": 0.0184,
          "volume": 139838.0,
          "close_time": 1761325199999,
          "quote_volume": 2570.19535,
          "trades": 41,
          "taker_buy_base": 67172.0,
          "taker_buy_quote": 1235.46756
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0184,
          "high": 0.01853,
          "low": 0.0184,
          "close": 0.01845,
          "volume": 78865.0,
          "close_time": 1761328799999,
          "quote_volume": 1456.75794,
          "trades": 30,
          "taker_buy_base": 50457.0,
          "taker_buy_quote": 931.97774
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.01844,
          "high": 0.01848,
          "low": 0.01838,
          "close": 0.01842,
          "volume": 166505.0,
          "close_time": 1761332399999,
          "quote_volume": 3068.70245,
          "trades": 35,
          "taker_buy_base": 57699.0,
          "taker_buy_quote": 1064.97375
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.01844,
          "high": 0.01864,
          "low": 0.01844,
          "close": 0.0186,
          "volume": 195876.0,
          "close_time": 1761335999999,
          "quote_volume": 3633.09457,
          "trades": 39,
          "taker_buy_base": 143253.0,
          "taker_buy_quote": 2655.3803
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01858,
          "high": 0.01876,
          "low": 0.01858,
          "close": 0.01876,
          "volume": 83044.0,
          "close_time": 1761339599999,
          "quote_volume": 1551.51515,
          "trades": 19,
          "taker_buy_base": 82705.0,
          "taker_buy_quote": 1545.21653
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.01876,
          "high": 0.01879,
          "low": 0.0187,
          "close": 0.01874,
          "volume": 158930.0,
          "close_time": 1761343199999,
          "quote_volume": 2978.55087,
          "trades": 38,
          "taker_buy_base": 65911.0,
          "taker_buy_quote": 1235.9728
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.01876,
          "high": 0.01882,
          "low": 0.01876,
          "close": 0.01877,
          "volume": 47893.0,
          "close_time": 1761346799999,
          "quote_volume": 899.90317,
          "trades": 17,
          "taker_buy_base": 29646.0,
          "taker_buy_quote": 557.20615
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.01876,
          "high": 0.01878,
          "low": 0.01874,
          "close": 0.01874,
          "volume": 23658.0,
          "close_time": 1761350399999,
          "quote_volume": 443.6055,
          "trades": 9,
          "taker_buy_base": 9360.0,
          "taker_buy_quote": 175.59944
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01874,
          "high": 0.01874,
          "low": 0.01862,
          "close": 0.01862,
          "volume": 88424.0,
          "close_time": 1761353999999,
          "quote_volume": 1651.0286,
          "trades": 24,
          "taker_buy_base": 19140.0,
          "taker_buy_quote": 357.35606
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.01864,
          "high": 0.01868,
          "low": 0.01858,
          "close": 0.0186,
          "volume": 50923.0,
          "close_time": 1761357599999,
          "quote_volume": 948.32132,
          "trades": 15,
          "taker_buy_base": 19516.0,
          "taker_buy_quote": 363.79486
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.01862,
          "high": 0.01864,
          "low": 0.01858,
          "close": 0.01864,
          "volume": 48139.0,
          "close_time": 1761361199999,
          "quote_volume": 896.02918,
          "trades": 13,
          "taker_buy_base": 36151.0,
          "taker_buy_quote": 673.13222
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.01862,
          "high": 0.01862,
          "low": 0.01849,
          "close": 0.01856,
          "volume": 122128.0,
          "close_time": 1761364799999,
          "quote_volume": 2266.11467,
          "trades": 44,
          "taker_buy_base": 37470.0,
          "taker_buy_quote": 695.17748
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01858,
          "high": 0.01866,
          "low": 0.01856,
          "close": 0.01858,
          "volume": 91162.0,
          "close_time": 1761368399999,
          "quote_volume": 1696.22698,
          "trades": 26,
          "taker_buy_base": 54959.0,
          "taker_buy_quote": 1022.92984
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.01856,
          "high": 0.01864,
          "low": 0.01856,
          "close": 0.01857,
          "volume": 70805.0,
          "close_time": 1761371999999,
          "quote_volume": 1316.87015,
          "trades": 18,
          "taker_buy_base": 32607.0,
          "taker_buy_quote": 606.81692
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0186,
          "high": 0.01862,
          "low": 0.01858,
          "close": 0.01858,
          "volume": 32846.0,
          "close_time": 1761375599999,
          "quote_volume": 610.90332,
          "trades": 9,
          "taker_buy_base": 14693.0,
          "taker_buy_quote": 273.46626
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.0186,
          "high": 0.01871,
          "low": 0.01857,
          "close": 0.01857,
          "volume": 125494.0,
          "close_time": 1761379199999,
          "quote_volume": 2339.45076,
          "trades": 31,
          "taker_buy_base": 64848.0,
          "taker_buy_quote": 1210.07536
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0186,
          "high": 0.01874,
          "low": 0.01858,
          "close": 0.01874,
          "volume": 242424.0,
          "close_time": 1761382799999,
          "quote_volume": 4519.78139,
          "trades": 56,
          "taker_buy_base": 121698.0,
          "taker_buy_quote": 2272.03861
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.01874,
          "high": 0.01874,
          "low": 0.01865,
          "close": 0.01865,
          "volume": 85442.0,
          "close_time": 1761386399999,
          "quote_volume": 1597.48998,
          "trades": 17,
          "taker_buy_base": 7376.0,
          "taker_buy_quote": 137.9312
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.01864,
          "high": 0.01866,
          "low": 0.01857,
          "close": 0.01866,
          "volume": 90066.0,
          "close_time": 1761389999999,
          "quote_volume": 1676.01277,
          "trades": 30,
          "taker_buy_base": 31776.0,
          "taker_buy_quote": 592.00026
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.01864,
          "high": 0.01864,
          "low": 0.01858,
          "close": 0.01864,
          "volume": 51389.0,
          "close_time": 1761393599999,
          "quote_volume": 956.39752,
          "trades": 14,
          "taker_buy_base": 17040.0,
          "taker_buy_quote": 317.11154
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01864,
          "high": 0.01879,
          "low": 0.01864,
          "close": 0.01879,
          "volume": 62510.0,
          "close_time": 1761397199999,
          "quote_volume": 1169.89363,
          "trades": 30,
          "taker_buy_base": 62125.0,
          "taker_buy_quote": 1162.67873
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.01876,
          "high": 0.01903,
          "low": 0.01872,
          "close": 0.019,
          "volume": 186977.0,
          "close_time": 1761400799999,
          "quote_volume": 3536.34775,
          "trades": 53,
          "taker_buy_base": 128965.0,
          "taker_buy_quote": 2439.81824
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.01897,
          "high": 0.0193,
          "low": 0.01894,
          "close": 0.01918,
          "volume": 406607.0,
          "close_time": 1761404399999,
          "quote_volume": 7799.78298,
          "trades": 85,
          "taker_buy_base": 291026.0,
          "taker_buy_quote": 5582.02733
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.01923,
          "high": 0.01931,
          "low": 0.01915,
          "close": 0.0193,
          "volume": 204787.0,
          "close_time": 1761407999999,
          "quote_volume": 3939.30945,
          "trades": 57,
          "taker_buy_base": 126961.0,
          "taker_buy_quote": 2444.01506
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01933,
          "high": 0.01951,
          "low": 0.01925,
          "close": 0.01933,
          "volume": 207352.0,
          "close_time": 1761411599999,
          "quote_volume": 4016.4006,
          "trades": 51,
          "taker_buy_base": 99734.0,
          "taker_buy_quote": 1934.05147
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.01936,
          "high": 0.01942,
          "low": 0.01936,
          "close": 0.01942,
          "volume": 46091.0,
          "close_time": 1761415199999,
          "quote_volume": 893.62405,
          "trades": 17,
          "taker_buy_base": 38507.0,
          "taker_buy_quote": 746.79781
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.01945,
          "high": 0.01951,
          "low": 0.01942,
          "close": 0.01945,
          "volume": 127536.0,
          "close_time": 1761418799999,
          "quote_volume": 2480.71944,
          "trades": 19,
          "taker_buy_base": 27717.0,
          "taker_buy_quote": 539.40104
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01936,
          "close": 0.01937,
          "volume": 74084.0,
          "close_time": 1761422399999,
          "quote_volume": 1436.1648,
          "trades": 19,
          "taker_buy_base": 20618.0,
          "taker_buy_quote": 399.9513
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01935,
          "high": 0.01936,
          "low": 0.01933,
          "close": 0.01933,
          "volume": 35450.0,
          "close_time": 1761425999999,
          "quote_volume": 685.72624,
          "trades": 10,
          "taker_buy_base": 8130.0,
          "taker_buy_quote": 157.3815
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.01939,
          "high": 0.01939,
          "low": 0.01933,
          "close": 0.01933,
          "volume": 8634.0,
          "close_time": 1761429599999,
          "quote_volume": 167.03519,
          "trades": 4,
          "taker_buy_base": 510.0,
          "taker_buy_quote": 9.8889
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.01933,
          "high": 0.01933,
          "low": 0.01915,
          "close": 0.0193,
          "volume": 99688.0,
          "close_time": 1761433199999,
          "quote_volume": 1916.04743,
          "trades": 30,
          "taker_buy_base": 46185.0,
          "taker_buy_quote": 888.0813
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.01927,
          "high": 0.01933,
          "low": 0.01921,
          "close": 0.01921,
          "volume": 23229.0,
          "close_time": 1761436799999,
          "quote_volume": 447.08627,
          "trades": 15,
          "taker_buy_base": 580.0,
          "taker_buy_quote": 11.2114
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0192,
          "high": 0.0192,
          "low": 0.01909,
          "close": 0.01912,
          "volume": 48287.0,
          "close_time": 1761440399999,
          "quote_volume": 923.79089,
          "trades": 14,
          "taker_buy_base": 9300.0,
          "taker_buy_quote": 177.816
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0191,
          "high": 0.01915,
          "low": 0.01898,
          "close": 0.01898,
          "volume": 33164.0,
          "close_time": 1761443999999,
          "quote_volume": 631.58292,
          "trades": 10,
          "taker_buy_base": 1577.0,
          "taker_buy_quote": 29.97583
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.01903,
          "high": 0.01905,
          "low": 0.01896,
          "close": 0.01896,
          "volume": 28734.0,
          "close_time": 1761447599999,
          "quote_volume": 545.91774,
          "trades": 14,
          "taker_buy_base": 9675.0,
          "taker_buy_quote": 184.12443
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.01894,
          "high": 0.01912,
          "low": 0.01887,
          "close": 0.01897,
          "volume": 376768.0,
          "close_time": 1761451199999,
          "quote_volume": 7157.87708,
          "trades": 82,
          "taker_buy_base": 255847.0,
          "taker_buy_quote": 4864.53814
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.019,
          "high": 0.01906,
          "low": 0.019,
          "close": 0.01903,
          "volume": 30613.0,
          "close_time": 1761454799999,
          "quote_volume": 582.67753,
          "trades": 8,
          "taker_buy_base": 24132.0,
          "taker_buy_quote": 459.3441
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.019,
          "high": 0.01907,
          "low": 0.019,
          "close": 0.01906,
          "volume": 39743.0,
          "close_time": 1761458399999,
          "quote_volume": 756.79455,
          "trades": 8,
          "taker_buy_base": 29652.0,
          "taker_buy_quote": 565.03495
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01903,
          "close": 0.01903,
          "volume": 14820.0,
          "close_time": 1761461999999,
          "quote_volume": 282.49578,
          "trades": 8,
          "taker_buy_base": 8070.0,
          "taker_buy_quote": 154.04328
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01903,
          "close": 0.01903,
          "volume": 32177.0,
          "close_time": 1761465599999,
          "quote_volume": 613.05626,
          "trades": 6,
          "taker_buy_base": 12190.0,
          "taker_buy_quote": 232.40404
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01906,
          "high": 0.01918,
          "low": 0.01906,
          "close": 0.01918,
          "volume": 37815.0,
          "close_time": 1761469199999,
          "quote_volume": 722.91822,
          "trades": 14,
          "taker_buy_base": 37493.0,
          "taker_buy_quote": 716.76158
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.01912,
          "high": 0.01934,
          "low": 0.01912,
          "close": 0.01927,
          "volume": 228735.0,
          "close_time": 1761472799999,
          "quote_volume": 4405.11518,
          "trades": 50,
          "taker_buy_base": 140611.0,
          "taker_buy_quote": 2708.06504
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.01922,
          "high": 0.01931,
          "low": 0.01921,
          "close": 0.01926,
          "volume": 233147.0,
          "close_time": 1761476399999,
          "quote_volume": 4490.23608,
          "trades": 38,
          "taker_buy_base": 170293.0,
          "taker_buy_quote": 3281.38646
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.01924,
          "high": 0.01945,
          "low": 0.01918,
          "close": 0.01945,
          "volume": 133295.0,
          "close_time": 1761479999999,
          "quote_volume": 2571.07389,
          "trades": 40,
          "taker_buy_base": 89862.0,
          "taker_buy_quote": 1736.17544
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01948,
          "high": 0.01954,
          "low": 0.01944,
          "close": 0.01948,
          "volume": 63763.0,
          "close_time": 1761483599999,
          "quote_volume": 1242.10333,
          "trades": 21,
          "taker_buy_base": 24004.0,
          "taker_buy_quote": 468.11516
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.01948,
          "high": 0.0196,
          "low": 0.01948,
          "close": 0.01957,
          "volume": 43465.0,
          "close_time": 1761487199999,
          "quote_volume": 850.0549,
          "trades": 15,
          "taker_buy_base": 29617.0,
          "taker_buy_quote": 579.45643
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.01954,
          "high": 0.01966,
          "low": 0.01951,
          "close": 0.01966,
          "volume": 66717.0,
          "close_time": 1761490799999,
          "quote_volume": 1305.3869,
          "trades": 21,
          "taker_buy_base": 30581.0,
          "taker_buy_quote": 599.8016
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.01966,
          "high": 0.0197,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 35455.0,
          "close_time": 1761494399999,
          "quote_volume": 697.09899,
          "trades": 19,
          "taker_buy_base": 24931.0,
          "taker_buy_quote": 490.55427
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01966,
          "high": 0.01966,
          "low": 0.01942,
          "close": 0.01947,
          "volume": 147608.0,
          "close_time": 1761497999999,
          "quote_volume": 2876.42003,
          "trades": 48,
          "taker_buy_base": 50503.0,
          "taker_buy_quote": 982.49039
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.01945,
          "high": 0.01948,
          "low": 0.01942,
          "close": 0.01948,
          "volume": 25979.0,
          "close_time": 1761501599999,
          "quote_volume": 505.28557,
          "trades": 12,
          "taker_buy_base": 14713.0,
          "taker_buy_quote": 286.40932
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.01951,
          "high": 0.01951,
          "low": 0.01945,
          "close": 0.01945,
          "volume": 39686.0,
          "close_time": 1761505199999,
          "quote_volume": 773.49194,
          "trades": 7,
          "taker_buy_base": 21298.0,
          "taker_buy_quote": 415.52398
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01937,
          "close": 0.01942,
          "volume": 38088.0,
          "close_time": 1761508799999,
          "quote_volume": 739.0559,
          "trades": 14,
          "taker_buy_base": 11473.0,
          "taker_buy_quote": 222.69909
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01936,
          "high": 0.01936,
          "low": 0.01927,
          "close": 0.01929,
          "volume": 40833.0,
          "close_time": 1761512399999,
          "quote_volume": 788.48251,
          "trades": 9,
          "taker_buy_base": 7912.0,
          "taker_buy_quote": 152.7016
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.01927,
          "high": 0.01942,
          "low": 0.01922,
          "close": 0.01942,
          "volume": 320149.0,
          "close_time": 1761515999999,
          "quote_volume": 6197.25789,
          "trades": 42,
          "taker_buy_base": 270768.0,
          "taker_buy_quote": 5244.55633
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.01945,
          "high": 0.01972,
          "low": 0.01945,
          "close": 0.01971,
          "volume": 166922.0,
          "close_time": 1761519599999,
          "quote_volume": 3274.2481,
          "trades": 50,
          "taker_buy_base": 130771.0,
          "taker_buy_quote": 2564.83062
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.01971,
          "high": 0.01984,
          "low": 0.01966,
          "close": 0.01981,
          "volume": 70708.0,
          "close_time": 1761523199999,
          "quote_volume": 1398.15165,
          "trades": 26,
          "taker_buy_base": 47206.0,
          "taker_buy_quote": 933.8893
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01978,
          "high": 0.02008,
          "low": 0.01978,
          "close": 0.02005,
          "volume": 206256.0,
          "close_time": 1761526799999,
          "quote_volume": 4107.89958,
          "trades": 51,
          "taker_buy_base": 148359.0,
          "taker_buy_quote": 2957.27082
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.02002,
          "high": 0.02032,
          "low": 0.01996,
          "close": 0.0203,
          "volume": 297414.0,
          "close_time": 1761530399999,
          "quote_volume": 5974.6244,
          "trades": 81,
          "taker_buy_base": 222688.0,
          "taker_buy_quote": 4479.48157
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.02034,
          "high": 0.02053,
          "low": 0.02023,
          "close": 0.02053,
          "volume": 324208.0,
          "close_time": 1761533999999,
          "quote_volume": 6616.81198,
          "trades": 115,
          "taker_buy_base": 246810.0,
          "taker_buy_quote": 5038.49642
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.02053,
          "high": 0.02056,
          "low": 0.02039,
          "close": 0.02056,
          "volume": 359949.0,
          "close_time": 1761537599999,
          "quote_volume": 7369.76779,
          "trades": 84,
          "taker_buy_base": 216000.0,
          "taker_buy_quote": 4425.83906
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.02053,
          "high": 0.02056,
          "low": 0.02029,
          "close": 0.02056,
          "volume": 424335.0,
          "close_time": 1761541199999,
          "quote_volume": 8663.85572,
          "trades": 108,
          "taker_buy_base": 230809.0,
          "taker_buy_quote": 4715.32857
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.02053,
          "high": 0.02071,
          "low": 0.02014,
          "close": 0.02014,
          "volume": 467518.0,
          "close_time": 1761544799999,
          "quote_volume": 9570.99882,
          "trades": 95,
          "taker_buy_base": 152806.0,
          "taker_buy_quote": 3146.89408
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.02011,
          "high": 0.02017,
          "low": 0.01903,
          "close": 0.01906,
          "volume": 1475901.0,
          "close_time": 1761548399999,
          "quote_volume": 29158.43588,
          "trades": 276,
          "taker_buy_base": 490624.0,
          "taker_buy_quote": 9734.05025
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.01903,
          "high": 0.0192,
          "low": 0.01868,
          "close": 0.0192,
          "volume": 1899966.0,
          "close_time": 1761551999999,
          "quote_volume": 36047.85666,
          "trades": 393,
          "taker_buy_base": 1037273.0,
          "taker_buy_quote": 19697.69245
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0192,
          "high": 0.0192,
          "low": 0.01899,
          "close": 0.01905,
          "volume": 510122.0,
          "close_time": 1761555599999,
          "quote_volume": 9730.83168,
          "trades": 104,
          "taker_buy_base": 242634.0,
          "taker_buy_quote": 4631.76956
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.01903,
          "high": 0.01903,
          "low": 0.01888,
          "close": 0.01903,
          "volume": 428361.0,
          "close_time": 1761559199999,
          "quote_volume": 8123.73638,
          "trades": 99,
          "taker_buy_base": 197193.0,
          "taker_buy_quote": 3742.51252
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.01897,
          "high": 0.01902,
          "low": 0.01896,
          "close": 0.01902,
          "volume": 53659.0,
          "close_time": 1761562799999,
          "quote_volume": 1018.81049,
          "trades": 17,
          "taker_buy_base": 30759.0,
          "taker_buy_quote": 584.52943
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.01897,
          "high": 0.0191,
          "low": 0.01891,
          "close": 0.0191,
          "volume": 153546.0,
          "close_time": 1761566399999,
          "quote_volume": 2917.62005,
          "trades": 45,
          "taker_buy_base": 95810.0,
          "taker_buy_quote": 1822.89374
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.01892,
          "close": 0.01896,
          "volume": 111250.0,
          "close_time": 1761569999999,
          "quote_volume": 2112.06636,
          "trades": 34,
          "taker_buy_base": 5762.0,
          "taker_buy_quote": 109.9817
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.01892,
          "high": 0.019,
          "low": 0.01866,
          "close": 0.01882,
          "volume": 569750.0,
          "close_time": 1761573599999,
          "quote_volume": 10721.28314,
          "trades": 125,
          "taker_buy_base": 247625.0,
          "taker_buy_quote": 4660.65581
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.01882,
          "high": 0.01882,
          "low": 0.01862,
          "close": 0.01866,
          "volume": 432223.0,
          "close_time": 1761577199999,
          "quote_volume": 8089.7274,
          "trades": 95,
          "taker_buy_base": 145218.0,
          "taker_buy_quote": 2720.04946
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.01862,
          "high": 0.01879,
          "low": 0.01862,
          "close": 0.01879,
          "volume": 349230.0,
          "close_time": 1761580799999,
          "quote_volume": 6536.06743,
          "trades": 89,
          "taker_buy_base": 231314.0,
          "taker_buy_quote": 4331.72662
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.01881,
          "high": 0.01891,
          "low": 0.01872,
          "close": 0.01891,
          "volume": 270624.0,
          "close_time": 1761584399999,
          "quote_volume": 5088.7602,
          "trades": 78,
          "taker_buy_base": 156386.0,
          "taker_buy_quote": 2945.00772
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.01891,
          "high": 0.01908,
          "low": 0.01891,
          "close": 0.01908,
          "volume": 146899.0,
          "close_time": 1761587999999,
          "quote_volume": 2790.16863,
          "trades": 49,
          "taker_buy_base": 136857.0,
          "taker_buy_quote": 2599.69479
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.01903,
          "high": 0.0191,
          "low": 0.01896,
          "close": 0.01896,
          "volume": 241812.0,
          "close_time": 1761591599999,
          "quote_volume": 4599.8194,
          "trades": 73,
          "taker_buy_base": 111578.0,
          "taker_buy_quote": 2125.20085
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.01895,
          "high": 0.01895,
          "low": 0.01869,
          "close": 0.01869,
          "volume": 460853.0,
          "close_time": 1761595199999,
          "quote_volume": 8699.33597,
          "trades": 75,
          "taker_buy_base": 65326.0,
          "taker_buy_quote": 1235.01107
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.01869,
          "high": 0.01869,
          "low": 0.01838,
          "close": 0.01839,
          "volume": 408720.0,
          "close_time": 1761598799999,
          "quote_volume": 7573.54785,
          "trades": 103,
          "taker_buy_base": 108139.0,
          "taker_buy_quote": 2003.84593
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.01842,
          "high": 0.0185,
          "low": 0.01838,
          "close": 0.01842,
          "volume": 300842.0,
          "close_time": 1761602399999,
          "quote_volume": 5545.19743,
          "trades": 59,
          "taker_buy_base": 149555.0,
          "taker_buy_quote": 2759.47889
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.01844,
          "high": 0.01846,
          "low": 0.01828,
          "close": 0.01828,
          "volume": 127570.0,
          "close_time": 1761605999999,
          "quote_volume": 2347.58174,
          "trades": 30,
          "taker_buy_base": 40624.0,
          "taker_buy_quote": 749.42828
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.01828,
          "high": 0.01829,
          "low": 0.01814,
          "close": 0.01826,
          "volume": 282521.0,
          "close_time": 1761609599999,
          "quote_volume": 5149.61299,
          "trades": 73,
          "taker_buy_base": 184995.0,
          "taker_buy_quote": 3372.34967
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01824,
          "high": 0.01862,
          "low": 0.01816,
          "close": 0.01848,
          "volume": 641702.0,
          "close_time": 1761613199999,
          "quote_volume": 11810.99819,
          "trades": 160,
          "taker_buy_base": 430546.0,
          "taker_buy_quote": 7924.23626
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0185,
          "high": 0.01864,
          "low": 0.01846,
          "close": 0.0186,
          "volume": 405120.0,
          "close_time": 1761616799999,
          "quote_volume": 7505.02065,
          "trades": 102,
          "taker_buy_base": 266928.0,
          "taker_buy_quote": 4947.99592
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.01858,
          "high": 0.0186,
          "low": 0.01844,
          "close": 0.0185,
          "volume": 316900.0,
          "close_time": 1761620399999,
          "quote_volume": 5863.07731,
          "trades": 56,
          "taker_buy_base": 133276.0,
          "taker_buy_quote": 2466.01869
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.01848,
          "high": 0.01852,
          "low": 0.01845,
          "close": 0.01852,
          "volume": 206050.0,
          "close_time": 1761623999999,
          "quote_volume": 3809.6937,
          "trades": 50,
          "taker_buy_base": 111240.0,
          "taker_buy_quote": 2058.07885
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0185,
          "high": 0.01861,
          "low": 0.01848,
          "close": 0.01861,
          "volume": 215115.0,
          "close_time": 1761627599999,
          "quote_volume": 3987.59798,
          "trades": 39,
          "taker_buy_base": 153669.0,
          "taker_buy_quote": 2850.87298
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.01858,
          "high": 0.01884,
          "low": 0.01836,
          "close": 0.01836,
          "volume": 703855.0,
          "close_time": 1761631199999,
          "quote_volume": 13090.37992,
          "trades": 145,
          "taker_buy_base": 241292.0,
          "taker_buy_quote": 4505.25235
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.01836,
          "high": 0.01858,
          "low": 0.01832,
          "close": 0.01858,
          "volume": 243854.0,
          "close_time": 1761634799999,
          "quote_volume": 4493.21901,
          "trades": 63,
          "taker_buy_base": 195275.0,
          "taker_buy_quote": 3601.96513
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0186,
          "high": 0.01864,
          "low": 0.01846,
          "close": 0.01846,
          "volume": 188038.0,
          "close_time": 1761638399999,
          "quote_volume": 3487.99012,
          "trades": 33,
          "taker_buy_base": 55316.0,
          "taker_buy_quote": 1028.74939
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01848,
          "high": 0.01864,
          "low": 0.01848,
          "close": 0.01852,
          "volume": 218993.0,
          "close_time": 1761641999999,
          "quote_volume": 4065.78164,
          "trades": 41,
          "taker_buy_base": 151757.0,
          "taker_buy_quote": 2817.15722
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.01856,
          "high": 0.01856,
          "low": 0.01848,
          "close": 0.01854,
          "volume": 120841.0,
          "close_time": 1761645599999,
          "quote_volume": 2237.47047,
          "trades": 32,
          "taker_buy_base": 59371.0,
          "taker_buy_quote": 1100.1157
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.01856,
          "high": 0.01856,
          "low": 0.01848,
          "close": 0.01852,
          "volume": 46153.0,
          "close_time": 1761649199999,
          "quote_volume": 853.92718,
          "trades": 8,
          "taker_buy_base": 17405.0,
          "taker_buy_quote": 322.24926
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.01845,
          "close": 0.01845,
          "volume": 178396.0,
          "close_time": 1761652799999,
          "quote_volume": 3305.53266,
          "trades": 32,
          "taker_buy_base": 53438.0,
          "taker_buy_quote": 992.72609
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01848,
          "high": 0.01864,
          "low": 0.01846,
          "close": 0.01864,
          "volume": 183536.0,
          "close_time": 1761656399999,
          "quote_volume": 3403.87359,
          "trades": 48,
          "taker_buy_base": 174593.0,
          "taker_buy_quote": 3238.78581
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.01864,
          "high": 0.01875,
          "low": 0.01862,
          "close": 0.01874,
          "volume": 236496.0,
          "close_time": 1761659999999,
          "quote_volume": 4426.17574,
          "trades": 43,
          "taker_buy_base": 141197.0,
          "taker_buy_quote": 2642.02889
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.01871,
          "high": 0.01878,
          "low": 0.01828,
          "close": 0.01852,
          "volume": 735120.0,
          "close_time": 1761663599999,
          "quote_volume": 13609.2796,
          "trades": 163,
          "taker_buy_base": 287762.0,
          "taker_buy_quote": 5321.25178
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.01854,
          "high": 0.01858,
          "low": 0.0184,
          "close": 0.01846,
          "volume": 366407.0,
          "close_time": 1761667199999,
          "quote_volume": 6771.151,
          "trades": 69,
          "taker_buy_base": 167323.0,
          "taker_buy_quote": 3094.80712
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01846,
          "high": 0.01863,
          "low": 0.01846,
          "close": 0.01863,
          "volume": 510666.0,
          "close_time": 1761670799999,
          "quote_volume": 9475.97386,
          "trades": 98,
          "taker_buy_base": 319288.0,
          "taker_buy_quote": 5928.44558
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.01863,
          "high": 0.0187,
          "low": 0.0186,
          "close": 0.0187,
          "volume": 159779.0,
          "close_time": 1761674399999,
          "quote_volume": 2980.96175,
          "trades": 44,
          "taker_buy_base": 113464.0,
          "taker_buy_quote": 2118.2058
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.01872,
          "high": 0.01874,
          "low": 0.01854,
          "close": 0.01858,
          "volume": 287978.0,
          "close_time": 1761677999999,
          "quote_volume": 5367.90203,
          "trades": 50,
          "taker_buy_base": 110868.0,
          "taker_buy_quote": 2069.52806
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.01856,
          "high": 0.01856,
          "low": 0.01815,
          "close": 0.01818,
          "volume": 681562.0,
          "close_time": 1761681599999,
          "quote_volume": 12485.75726,
          "trades": 117,
          "taker_buy_base": 192757.0,
          "taker_buy_quote": 3526.05503
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01816,
          "high": 0.01818,
          "low": 0.01775,
          "close": 0.01782,
          "volume": 1453115.0,
          "close_time": 1761685199999,
          "quote_volume": 26101.63427,
          "trades": 289,
          "taker_buy_base": 472533.0,
          "taker_buy_quote": 8490.78433
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0178,
          "high": 0.01794,
          "low": 0.01752,
          "close": 0.01785,
          "volume": 1472534.0,
          "close_time": 1761688799999,
          "quote_volume": 26019.75968,
          "trades": 229,
          "taker_buy_base": 727584.0,
          "taker_buy_quote": 12870.41826
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.01784,
          "high": 0.01796,
          "low": 0.0178,
          "close": 0.01796,
          "volume": 190794.0,
          "close_time": 1761692399999,
          "quote_volume": 3406.28204,
          "trades": 49,
          "taker_buy_base": 121222.0,
          "taker_buy_quote": 2166.82942
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.01792,
          "high": 0.01794,
          "low": 0.01788,
          "close": 0.01794,
          "volume": 51161.0,
          "close_time": 1761695999999,
          "quote_volume": 916.96524,
          "trades": 17,
          "taker_buy_base": 24696.0,
          "taker_buy_quote": 442.92678
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01803,
          "low": 0.01788,
          "close": 0.01792,
          "volume": 284012.0,
          "close_time": 1761699599999,
          "quote_volume": 5094.00644,
          "trades": 68,
          "taker_buy_base": 146001.0,
          "taker_buy_quote": 2620.47057
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.0179,
          "high": 0.018,
          "low": 0.01785,
          "close": 0.01788,
          "volume": 286663.0,
          "close_time": 1761703199999,
          "quote_volume": 5137.67676,
          "trades": 56,
          "taker_buy_base": 135717.0,
          "taker_buy_quote": 2435.18476
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.01788,
          "high": 0.01788,
          "low": 0.01778,
          "close": 0.01785,
          "volume": 132952.0,
          "close_time": 1761706799999,
          "quote_volume": 2370.42697,
          "trades": 27,
          "taker_buy_base": 52085.0,
          "taker_buy_quote": 929.09946
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.01782,
          "high": 0.01782,
          "low": 0.0177,
          "close": 0.01778,
          "volume": 196788.0,
          "close_time": 1761710399999,
          "quote_volume": 3496.63152,
          "trades": 45,
          "taker_buy_base": 78286.0,
          "taker_buy_quote": 1391.59574
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0178,
          "high": 0.01789,
          "low": 0.01778,
          "close": 0.01789,
          "volume": 82084.0,
          "close_time": 1761713999999,
          "quote_volume": 1465.01468,
          "trades": 22,
          "taker_buy_base": 78708.0,
          "taker_buy_quote": 1404.9894
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0179,
          "high": 0.01803,
          "low": 0.01788,
          "close": 0.01798,
          "volume": 182172.0,
          "close_time": 1761717599999,
          "quote_volume": 3270.02764,
          "trades": 45,
          "taker_buy_base": 137341.0,
          "taker_buy_quote": 2465.5139
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.018,
          "high": 0.01803,
          "low": 0.01794,
          "close": 0.018,
          "volume": 130637.0,
          "close_time": 1761721199999,
          "quote_volume": 2349.33987,
          "trades": 26,
          "taker_buy_base": 82384.0,
          "taker_buy_quote": 1482.26852
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.01798,
          "high": 0.01798,
          "low": 0.01774,
          "close": 0.01779,
          "volume": 418231.0,
          "close_time": 1761724799999,
          "quote_volume": 7459.47937,
          "trades": 82,
          "taker_buy_base": 140439.0,
          "taker_buy_quote": 2502.59835
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01776,
          "high": 0.01776,
          "low": 0.01746,
          "close": 0.01758,
          "volume": 437188.0,
          "close_time": 1761728399999,
          "quote_volume": 7701.80301,
          "trades": 114,
          "taker_buy_base": 152532.0,
          "taker_buy_quote": 2686.53759
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.01756,
          "high": 0.01764,
          "low": 0.0175,
          "close": 0.01758,
          "volume": 222092.0,
          "close_time": 1761731999999,
          "quote_volume": 3901.62929,
          "trades": 46,
          "taker_buy_base": 104717.0,
          "taker_buy_quote": 1841.43547
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.01756,
          "high": 0.01788,
          "low": 0.01756,
          "close": 0.0178,
          "volume": 614102.0,
          "close_time": 1761735599999,
          "quote_volume": 10922.1078,
          "trades": 115,
          "taker_buy_base": 401963.0,
          "taker_buy_quote": 7145.82422
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.01782,
          "high": 0.01788,
          "low": 0.01782,
          "close": 0.01786,
          "volume": 78157.0,
          "close_time": 1761739199999,
          "quote_volume": 1395.39679,
          "trades": 19,
          "taker_buy_base": 67172.0,
          "taker_buy_quote": 1199.41411
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01789,
          "high": 0.01798,
          "low": 0.01788,
          "close": 0.01796,
          "volume": 134100.0,
          "close_time": 1761742799999,
          "quote_volume": 2404.57381,
          "trades": 37,
          "taker_buy_base": 106596.0,
          "taker_buy_quote": 1911.78937
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.01798,
          "high": 0.01804,
          "low": 0.01791,
          "close": 0.01794,
          "volume": 208460.0,
          "close_time": 1761746399999,
          "quote_volume": 3748.85865,
          "trades": 54,
          "taker_buy_base": 93423.0,
          "taker_buy_quote": 1682.07786
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0179,
          "high": 0.0179,
          "low": 0.01764,
          "close": 0.01772,
          "volume": 513326.0,
          "close_time": 1761749999999,
          "quote_volume": 9111.45368,
          "trades": 144,
          "taker_buy_base": 143001.0,
          "taker_buy_quote": 2535.37018
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.01774,
          "high": 0.01779,
          "low": 0.01742,
          "close": 0.01761,
          "volume": 703300.0,
          "close_time": 1761753599999,
          "quote_volume": 12391.59289,
          "trades": 173,
          "taker_buy_base": 310222.0,
          "taker_buy_quote": 5471.13263
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.01758,
          "high": 0.01776,
          "low": 0.01756,
          "close": 0.01766,
          "volume": 390275.0,
          "close_time": 1761757199999,
          "quote_volume": 6887.76845,
          "trades": 103,
          "taker_buy_base": 230169.0,
          "taker_buy_quote": 4064.07113
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.01768,
          "high": 0.01794,
          "low": 0.01766,
          "close": 0.01794,
          "volume": 350122.0,
          "close_time": 1761760799999,
          "quote_volume": 6230.97235,
          "trades": 87,
          "taker_buy_base": 279959.0,
          "taker_buy_quote": 4986.4328
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.01796,
          "high": 0.01806,
          "low": 0.01737,
          "close": 0.01786,
          "volume": 2282212.0,
          "close_time": 1761764399999,
          "quote_volume": 40518.48382,
          "trades": 552,
          "taker_buy_base": 1136891.0,
          "taker_buy_quote": 20193.2585
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.01788,
          "high": 0.01818,
          "low": 0.01786,
          "close": 0.01816,
          "volume": 803944.0,
          "close_time": 1761767999999,
          "quote_volume": 14507.34996,
          "trades": 221,
          "taker_buy_base": 525632.0,
          "taker_buy_quote": 9487.07475
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01816,
          "high": 0.01832,
          "low": 0.01802,
          "close": 0.01828,
          "volume": 787754.0,
          "close_time": 1761771599999,
          "quote_volume": 14338.86466,
          "trades": 171,
          "taker_buy_base": 440320.0,
          "taker_buy_quote": 8015.8532
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.01826,
          "high": 0.01827,
          "low": 0.0182,
          "close": 0.01824,
          "volume": 286262.0,
          "close_time": 1761775199999,
          "quote_volume": 5220.77869,
          "trades": 42,
          "taker_buy_base": 213035.0,
          "taker_buy_quote": 3886.14784
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.01823,
          "high": 0.01823,
          "low": 0.01813,
          "close": 0.01818,
          "volume": 141144.0,
          "close_time": 1761778799999,
          "quote_volume": 2566.31961,
          "trades": 20,
          "taker_buy_base": 46647.0,
          "taker_buy_quote": 848.56992
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.01814,
          "high": 0.01814,
          "low": 0.01784,
          "close": 0.01791,
          "volume": 365422.0,
          "close_time": 1761782399999,
          "quote_volume": 6570.96964,
          "trades": 70,
          "taker_buy_base": 56825.0,
          "taker_buy_quote": 1019.83113
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01792,
          "high": 0.01809,
          "low": 0.01782,
          "close": 0.01809,
          "volume": 412419.0,
          "close_time": 1761785999999,
          "quote_volume": 7395.54735,
          "trades": 100,
          "taker_buy_base": 291990.0,
          "taker_buy_quote": 5241.57139
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.01806,
          "high": 0.01806,
          "low": 0.01792,
          "close": 0.01802,
          "volume": 307114.0,
          "close_time": 1761789599999,
          "quote_volume": 5526.26428,
          "trades": 76,
          "taker_buy_base": 156604.0,
          "taker_buy_quote": 2819.26081
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.018,
          "high": 0.01834,
          "low": 0.018,
          "close": 0.01834,
          "volume": 268251.0,
          "close_time": 1761793199999,
          "quote_volume": 4873.8136,
          "trades": 65,
          "taker_buy_base": 257280.0,
          "taker_buy_quote": 4676.2526
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.01832,
          "high": 0.01838,
          "low": 0.01798,
          "close": 0.01815,
          "volume": 1058596.0,
          "close_time": 1761796799999,
          "quote_volume": 19251.21605,
          "trades": 168,
          "taker_buy_base": 434087.0,
          "taker_buy_quote": 7889.39129
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01816,
          "high": 0.01818,
          "low": 0.01746,
          "close": 0.01764,
          "volume": 1599420.0,
          "close_time": 1761800399999,
          "quote_volume": 28363.14627,
          "trades": 309,
          "taker_buy_base": 616650.0,
          "taker_buy_quote": 10914.33635
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.01762,
          "high": 0.01796,
          "low": 0.01758,
          "close": 0.01796,
          "volume": 409042.0,
          "close_time": 1761803999999,
          "quote_volume": 7251.88593,
          "trades": 92,
          "taker_buy_base": 311828.0,
          "taker_buy_quote": 5538.97925
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.01792,
          "high": 0.01792,
          "low": 0.01773,
          "close": 0.01778,
          "volume": 292181.0,
          "close_time": 1761807599999,
          "quote_volume": 5199.94195,
          "trades": 57,
          "taker_buy_base": 98928.0,
          "taker_buy_quote": 1760.01253
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0178,
          "high": 0.01792,
          "low": 0.01772,
          "close": 0.01778,
          "volume": 370288.0,
          "close_time": 1761811199999,
          "quote_volume": 6598.31675,
          "trades": 59,
          "taker_buy_base": 197859.0,
          "taker_buy_quote": 3529.04222
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01776,
          "high": 0.01776,
          "low": 0.01743,
          "close": 0.01743,
          "volume": 492201.0,
          "close_time": 1761814799999,
          "quote_volume": 8658.91559,
          "trades": 128,
          "taker_buy_base": 118942.0,
          "taker_buy_quote": 2095.17389
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.01746,
          "high": 0.01748,
          "low": 0.0173,
          "close": 0.01737,
          "volume": 248781.0,
          "close_time": 1761818399999,
          "quote_volume": 4321.05662,
          "trades": 60,
          "taker_buy_base": 88254.0,
          "taker_buy_quote": 1533.78518
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.01734,
          "high": 0.01738,
          "low": 0.01717,
          "close": 0.01718,
          "volume": 379594.0,
          "close_time": 1761821999999,
          "quote_volume": 6561.23404,
          "trades": 93,
          "taker_buy_base": 127717.0,
          "taker_buy_quote": 2210.0559
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.01718,
          "high": 0.0172,
          "low": 0.01688,
          "close": 0.01692,
          "volume": 407174.0,
          "close_time": 1761825599999,
          "quote_volume": 6946.58651,
          "trades": 96,
          "taker_buy_base": 97478.0,
          "taker_buy_quote": 1666.35152
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0169,
          "high": 0.01694,
          "low": 0.01662,
          "close": 0.01674,
          "volume": 514706.0,
          "close_time": 1761829199999,
          "quote_volume": 8649.44775,
          "trades": 120,
          "taker_buy_base": 173342.0,
          "taker_buy_quote": 2913.58434
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.01672,
          "high": 0.0168,
          "low": 0.01646,
          "close": 0.01652,
          "volume": 670823.0,
          "close_time": 1761832799999,
          "quote_volume": 11159.77408,
          "trades": 135,
          "taker_buy_base": 247954.0,
          "taker_buy_quote": 4124.48641
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.01652,
          "high": 0.0166,
          "low": 0.0164,
          "close": 0.01644,
          "volume": 539776.0,
          "close_time": 1761836399999,
          "quote_volume": 8906.46302,
          "trades": 135,
          "taker_buy_base": 176463.0,
          "taker_buy_quote": 2916.36256
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.01644,
          "high": 0.01648,
          "low": 0.01594,
          "close": 0.01604,
          "volume": 1158351.0,
          "close_time": 1761839999999,
          "quote_volume": 18758.65049,
          "trades": 238,
          "taker_buy_base": 383134.0,
          "taker_buy_quote": 6204.84926
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.01604,
          "high": 0.0162,
          "low": 0.01582,
          "close": 0.0159,
          "volume": 410651.0,
          "close_time": 1761843599999,
          "quote_volume": 6573.97365,
          "trades": 80,
          "taker_buy_base": 182914.0,
          "taker_buy_quote": 2933.97743
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.01588,
          "high": 0.01588,
          "low": 0.01549,
          "close": 0.01575,
          "volume": 221528.0,
          "close_time": 1761847199999,
          "quote_volume": 3487.27615,
          "trades": 57,
          "taker_buy_base": 33824.0,
          "taker_buy_quote": 535.0676
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.01575,
          "high": 0.01579,
          "low": 0.01556,
          "close": 0.01565,
          "volume": 48792.0,
          "close_time": 1761850799999,
          "quote_volume": 768.56891,
          "trades": 11,
          "taker_buy_base": 45756.0,
          "taker_buy_quote": 721.09087
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.01549,
          "high": 0.01564,
          "low": 0.01549,
          "close": 0.0155,
          "volume": 33900.0,
          "close_time": 1761854399999,
          "quote_volume": 527.66047,
          "trades": 12,
          "taker_buy_base": 20948.0,
          "taker_buy_quote": 326.82684
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0155,
          "high": 0.01559,
          "low": 0.01548,
          "close": 0.01559,
          "volume": 66968.0,
          "close_time": 1761857999999,
          "quote_volume": 1042.35074,
          "trades": 12,
          "taker_buy_base": 5000.0,
          "taker_buy_quote": 77.95
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.01559,
          "high": 0.01571,
          "low": 0.01549,
          "close": 0.01563,
          "volume": 79915.0,
          "close_time": 1761861599999,
          "quote_volume": 1248.22928,
          "trades": 9,
          "taker_buy_base": 62135.0,
          "taker_buy_quote": 972.42941
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.01559,
          "high": 0.01559,
          "low": 0.01559,
          "close": 0.01559,
          "volume": 3967.0,
          "close_time": 1761865199999,
          "quote_volume": 61.84553,
          "trades": 2,
          "taker_buy_base": 3967.0,
          "taker_buy_quote": 61.84553
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.01565,
          "high": 0.01566,
          "low": 0.01555,
          "close": 0.01555,
          "volume": 24767.0,
          "close_time": 1761868799999,
          "quote_volume": 385.3539,
          "trades": 7,
          "taker_buy_base": 22839.0,
          "taker_buy_quote": 355.33819
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01569,
          "high": 0.01575,
          "low": 0.01564,
          "close": 0.01575,
          "volume": 35500.0,
          "close_time": 1761872399999,
          "quote_volume": 556.44951,
          "trades": 16,
          "taker_buy_base": 14346.0,
          "taker_buy_quote": 225.04325
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.01575,
          "high": 0.01575,
          "low": 0.01575,
          "close": 0.01575,
          "volume": 319.0,
          "close_time": 1761875999999,
          "quote_volume": 5.02425,
          "trades": 1,
          "taker_buy_base": 319.0,
          "taker_buy_quote": 5.02425
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.01568,
          "high": 0.01576,
          "low": 0.01566,
          "close": 0.0157,
          "volume": 34242.0,
          "close_time": 1761879599999,
          "quote_volume": 537.20698,
          "trades": 4,
          "taker_buy_base": 1586.0,
          "taker_buy_quote": 24.99536
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.01563,
          "high": 0.01565,
          "low": 0.01551,
          "close": 0.01564,
          "volume": 91997.0,
          "close_time": 1761883199999,
          "quote_volume": 1433.32602,
          "trades": 21,
          "taker_buy_base": 14439.0,
          "taker_buy_quote": 225.90284
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0158,
          "high": 0.01591,
          "low": 0.0158,
          "close": 0.01591,
          "volume": 4212.0,
          "close_time": 1761886799999,
          "quote_volume": 66.61109,
          "trades": 4,
          "taker_buy_base": 2630.0,
          "taker_buy_quote": 41.61549
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.01593,
          "high": 0.01593,
          "low": 0.01569,
          "close": 0.01569,
          "volume": 117363.0,
          "close_time": 1761890399999,
          "quote_volume": 1855.25159,
          "trades": 18,
          "taker_buy_base": 313.0,
          "taker_buy_quote": 4.98609
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.01569,
          "high": 0.01569,
          "low": 0.01553,
          "close": 0.01559,
          "volume": 30226.0,
          "close_time": 1761893999999,
          "quote_volume": 471.44122,
          "trades": 6,
          "taker_buy_base": 10000.0,
          "taker_buy_quote": 155.9
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.01561,
          "high": 0.01562,
          "low": 0.01515,
          "close": 0.01515,
          "volume": 105112.0,
          "close_time": 1761897599999,
          "quote_volume": 1616.91227,
          "trades": 27,
          "taker_buy_base": 62355.0,
          "taker_buy_quote": 955.69557
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01534,
          "high": 0.01561,
          "low": 0.01534,
          "close": 0.0156,
          "volume": 51195.0,
          "close_time": 1761901199999,
          "quote_volume": 793.99374,
          "trades": 21,
          "taker_buy_base": 49791.0,
          "taker_buy_quote": 772.28847
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0157,
          "high": 0.0158,
          "low": 0.01555,
          "close": 0.01558,
          "volume": 240103.0,
          "close_time": 1761904799999,
          "quote_volume": 3775.74961,
          "trades": 18,
          "taker_buy_base": 220222.0,
          "taker_buy_quote": 3466.09284
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.01573,
          "high": 0.01583,
          "low": 0.01564,
          "close": 0.01564,
          "volume": 222878.0,
          "close_time": 1761908399999,
          "quote_volume": 3514.14897,
          "trades": 18,
          "taker_buy_base": 192978.0,
          "taker_buy_quote": 3046.21297
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.01586,
          "high": 0.01586,
          "low": 0.01585,
          "close": 0.01585,
          "volume": 20640.0,
          "close_time": 1761911999999,
          "quote_volume": 327.244,
          "trades": 4,
          "taker_buy_base": 640.0,
          "taker_buy_quote": 10.144
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01602,
          "high": 0.01619,
          "low": 0.01593,
          "close": 0.01605,
          "volume": 186181.0,
          "close_time": 1761915599999,
          "quote_volume": 3000.93166,
          "trades": 25,
          "taker_buy_base": 146385.0,
          "taker_buy_quote": 2361.51948
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0159,
          "high": 0.01603,
          "low": 0.01581,
          "close": 0.01589,
          "volume": 235192.0,
          "close_time": 1761919199999,
          "quote_volume": 3742.8888,
          "trades": 21,
          "taker_buy_base": 114627.0,
          "taker_buy_quote": 1832.81328
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.01618,
          "high": 0.01648,
          "low": 0.01607,
          "close": 0.01628,
          "volume": 340597.0,
          "close_time": 1761922799999,
          "quote_volume": 5558.46929,
          "trades": 42,
          "taker_buy_base": 328516.0,
          "taker_buy_quote": 5363.43095
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0164,
          "high": 0.01645,
          "low": 0.01634,
          "close": 0.01634,
          "volume": 148635.0,
          "close_time": 1761926399999,
          "quote_volume": 2438.44776,
          "trades": 10,
          "taker_buy_base": 148635.0,
          "taker_buy_quote": 2438.44776
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01644,
          "high": 0.0165,
          "low": 0.01609,
          "close": 0.0161,
          "volume": 681839.0,
          "close_time": 1761929999999,
          "quote_volume": 11049.0705,
          "trades": 66,
          "taker_buy_base": 237492.0,
          "taker_buy_quote": 3857.69661
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.01608,
          "high": 0.01618,
          "low": 0.01602,
          "close": 0.01607,
          "volume": 464110.0,
          "close_time": 1761933599999,
          "quote_volume": 7466.87763,
          "trades": 90,
          "taker_buy_base": 189981.0,
          "taker_buy_quote": 3059.77827
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0161,
          "high": 0.01639,
          "low": 0.01606,
          "close": 0.01629,
          "volume": 508511.0,
          "close_time": 1761937199999,
          "quote_volume": 8252.73271,
          "trades": 99,
          "taker_buy_base": 338722.0,
          "taker_buy_quote": 5505.05238
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.01626,
          "high": 0.01648,
          "low": 0.0162,
          "close": 0.01639,
          "volume": 293193.0,
          "close_time": 1761940799999,
          "quote_volume": 4797.60861,
          "trades": 69,
          "taker_buy_base": 195259.0,
          "taker_buy_quote": 3196.65222
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01642,
          "high": 0.01642,
          "low": 0.01615,
          "close": 0.01615,
          "volume": 227496.0,
          "close_time": 1761944399999,
          "quote_volume": 3701.72703,
          "trades": 51,
          "taker_buy_base": 27534.0,
          "taker_buy_quote": 449.37954
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.01614,
          "high": 0.01614,
          "low": 0.01595,
          "close": 0.01598,
          "volume": 179484.0,
          "close_time": 1761947999999,
          "quote_volume": 2874.6452,
          "trades": 35,
          "taker_buy_base": 33210.0,
          "taker_buy_quote": 531.443
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.01598,
          "high": 0.01602,
          "low": 0.01598,
          "close": 0.016,
          "volume": 57883.0,
          "close_time": 1761951599999,
          "quote_volume": 926.34903,
          "trades": 19,
          "taker_buy_base": 36526.0,
          "taker_buy_quote": 584.54289
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.016,
          "high": 0.01632,
          "low": 0.016,
          "close": 0.01615,
          "volume": 377178.0,
          "close_time": 1761955199999,
          "quote_volume": 6107.86594,
          "trades": 92,
          "taker_buy_base": 238142.0,
          "taker_buy_quote": 3853.49292
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01614,
          "high": 0.0163,
          "low": 0.0161,
          "close": 0.0163,
          "volume": 186804.0,
          "close_time": 1761958799999,
          "quote_volume": 3026.93385,
          "trades": 68,
          "taker_buy_base": 120396.0,
          "taker_buy_quote": 1952.64045
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.01626,
          "high": 0.01632,
          "low": 0.01612,
          "close": 0.01612,
          "volume": 310870.0,
          "close_time": 1761962399999,
          "quote_volume": 5038.82445,
          "trades": 57,
          "taker_buy_base": 125584.0,
          "taker_buy_quote": 2037.6705
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.01612,
          "high": 0.01634,
          "low": 0.01603,
          "close": 0.01634,
          "volume": 246457.0,
          "close_time": 1761965999999,
          "quote_volume": 3976.87821,
          "trades": 48,
          "taker_buy_base": 130224.0,
          "taker_buy_quote": 2109.3645
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.0163,
          "high": 0.01636,
          "low": 0.01628,
          "close": 0.01636,
          "volume": 38648.0,
          "close_time": 1761969599999,
          "quote_volume": 630.1347,
          "trades": 10,
          "taker_buy_base": 22268.0,
          "taker_buy_quote": 363.33396
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.01632,
          "high": 0.01632,
          "low": 0.01615,
          "close": 0.01618,
          "volume": 242889.0,
          "close_time": 1761973199999,
          "quote_volume": 3939.63741,
          "trades": 37,
          "taker_buy_base": 50381.0,
          "taker_buy_quote": 816.744
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.01618,
          "high": 0.0162,
          "low": 0.01614,
          "close": 0.01616,
          "volume": 89428.0,
          "close_time": 1761976799999,
          "quote_volume": 1446.82916,
          "trades": 25,
          "taker_buy_base": 26515.0,
          "taker_buy_quote": 429.00576
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.01618,
          "high": 0.01626,
          "low": 0.01618,
          "close": 0.01626,
          "volume": 104071.0,
          "close_time": 1761980399999,
          "quote_volume": 1688.6902,
          "trades": 30,
          "taker_buy_base": 72597.0,
          "taker_buy_quote": 1178.36156
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.01624,
          "high": 0.0165,
          "low": 0.01623,
          "close": 0.0164,
          "volume": 674645.0,
          "close_time": 1761983999999,
          "quote_volume": 11033.36741,
          "trades": 83,
          "taker_buy_base": 271604.0,
          "taker_buy_quote": 4444.28459
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01636,
          "high": 0.01646,
          "low": 0.01636,
          "close": 0.01646,
          "volume": 108686.0,
          "close_time": 1761987599999,
          "quote_volume": 1782.74431,
          "trades": 33,
          "taker_buy_base": 78926.0,
          "taker_buy_quote": 1295.22625
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.01646,
          "high": 0.01646,
          "low": 0.01636,
          "close": 0.01642,
          "volume": 83732.0,
          "close_time": 1761991199999,
          "quote_volume": 1373.46147,
          "trades": 25,
          "taker_buy_base": 30341.0,
          "taker_buy_quote": 497.72046
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0164,
          "high": 0.01654,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 97335.0,
          "close_time": 1761994799999,
          "quote_volume": 1604.70096,
          "trades": 27,
          "taker_buy_base": 65376.0,
          "taker_buy_quote": 1077.89624
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.01649,
          "high": 0.01664,
          "low": 0.01649,
          "close": 0.01658,
          "volume": 260701.0,
          "close_time": 1761998399999,
          "quote_volume": 4320.8566,
          "trades": 61,
          "taker_buy_base": 176589.0,
          "taker_buy_quote": 2927.62559
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.01662,
          "high": 0.01672,
          "low": 0.01662,
          "close": 0.01672,
          "volume": 56264.0,
          "close_time": 1762001999999,
          "quote_volume": 938.09982,
          "trades": 21,
          "taker_buy_base": 55800.0,
          "taker_buy_quote": 930.37886
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.0164,
          "close": 0.01654,
          "volume": 533851.0,
          "close_time": 1762005599999,
          "quote_volume": 8825.13091,
          "trades": 86,
          "taker_buy_base": 118223.0,
          "taker_buy_quote": 1954.73307
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.01654,
          "high": 0.01662,
          "low": 0.01641,
          "close": 0.01646,
          "volume": 474321.0,
          "close_time": 1762009199999,
          "quote_volume": 7821.29316,
          "trades": 84,
          "taker_buy_base": 165899.0,
          "taker_buy_quote": 2738.07094
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.01648,
          "high": 0.01663,
          "low": 0.01646,
          "close": 0.01659,
          "volume": 369592.0,
          "close_time": 1762012799999,
          "quote_volume": 6116.50001,
          "trades": 67,
          "taker_buy_base": 271181.0,
          "taker_buy_quote": 4491.68638
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.01658,
          "high": 0.0166,
          "low": 0.01652,
          "close": 0.01654,
          "volume": 181580.0,
          "close_time": 1762016399999,
          "quote_volume": 3009.23548,
          "trades": 37,
          "taker_buy_base": 105961.0,
          "taker_buy_quote": 1756.82586
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.01654,
          "high": 0.01656,
          "low": 0.01652,
          "close": 0.01652,
          "volume": 10658.0,
          "close_time": 1762019999999,
          "quote_volume": 176.2863,
          "trades": 5,
          "taker_buy_base": 1014.0,
          "taker_buy_quote": 16.79184
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.01652,
          "high": 0.01652,
          "low": 0.01652,
          "close": 0.01652,
          "volume": 0.0,
          "close_time": 1762023599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.01656,
          "high": 0.01656,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 34599.0,
          "close_time": 1762027199999,
          "quote_volume": 571.99176,
          "trades": 14,
          "taker_buy_base": 9370.0,
          "taker_buy_quote": 155.1672
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01654,
          "high": 0.01672,
          "low": 0.01652,
          "close": 0.0167,
          "volume": 167130.0,
          "close_time": 1762030799999,
          "quote_volume": 2785.78208,
          "trades": 41,
          "taker_buy_base": 95660.0,
          "taker_buy_quote": 1591.58466
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.01668,
          "high": 0.01668,
          "low": 0.01646,
          "close": 0.01646,
          "volume": 586526.0,
          "close_time": 1762034399999,
          "quote_volume": 9715.6512,
          "trades": 64,
          "taker_buy_base": 69057.0,
          "taker_buy_quote": 1146.28482
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.01645,
          "high": 0.01652,
          "low": 0.01644,
          "close": 0.01646,
          "volume": 106689.0,
          "close_time": 1762037999999,
          "quote_volume": 1758.63346,
          "trades": 17,
          "taker_buy_base": 89568.0,
          "taker_buy_quote": 1476.7002
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.01648,
          "high": 0.0166,
          "low": 0.01648,
          "close": 0.0166,
          "volume": 58315.0,
          "close_time": 1762041599999,
          "quote_volume": 964.8196,
          "trades": 16,
          "taker_buy_base": 58315.0,
          "taker_buy_quote": 964.8196
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01658,
          "high": 0.01658,
          "low": 0.0165,
          "close": 0.01654,
          "volume": 64289.0,
          "close_time": 1762045199999,
          "quote_volume": 1063.22758,
          "trades": 16,
          "taker_buy_base": 21258.0,
          "taker_buy_quote": 351.3909
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.01652,
          "high": 0.01652,
          "low": 0.01639,
          "close": 0.01642,
          "volume": 83427.0,
          "close_time": 1762048799999,
          "quote_volume": 1373.16885,
          "trades": 18,
          "taker_buy_base": 12272.0,
          "taker_buy_quote": 201.92108
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.01642,
          "high": 0.01644,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 45687.0,
          "close_time": 1762052399999,
          "quote_volume": 750.42919,
          "trades": 9,
          "taker_buy_base": 32273.0,
          "taker_buy_quote": 530.30521
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.01638,
          "high": 0.01638,
          "low": 0.0162,
          "close": 0.01621,
          "volume": 141069.0,
          "close_time": 1762055999999,
          "quote_volume": 2294.75119,
          "trades": 24,
          "taker_buy_base": 40000.0,
          "taker_buy_quote": 648.4
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01622,
          "high": 0.0165,
          "low": 0.01622,
          "close": 0.0165,
          "volume": 191353.0,
          "close_time": 1762059599999,
          "quote_volume": 3121.66812,
          "trades": 37,
          "taker_buy_base": 191353.0,
          "taker_buy_quote": 3121.66812
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0165,
          "high": 0.01662,
          "low": 0.01644,
          "close": 0.01656,
          "volume": 287064.0,
          "close_time": 1762063199999,
          "quote_volume": 4750.51883,
          "trades": 43,
          "taker_buy_base": 111081.0,
          "taker_buy_quote": 1837.80546
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.01658,
          "high": 0.01676,
          "low": 0.01658,
          "close": 0.01676,
          "volume": 94533.0,
          "close_time": 1762066799999,
          "quote_volume": 1575.84382,
          "trades": 27,
          "taker_buy_base": 94533.0,
          "taker_buy_quote": 1575.84382
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.01678,
          "high": 0.0168,
          "low": 0.01674,
          "close": 0.0168,
          "volume": 79760.0,
          "close_time": 1762070399999,
          "quote_volume": 1337.92964,
          "trades": 25,
          "taker_buy_base": 45983.0,
          "taker_buy_quote": 771.82796
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.01678,
          "high": 0.01678,
          "low": 0.01662,
          "close": 0.01662,
          "volume": 85403.0,
          "close_time": 1762073999999,
          "quote_volume": 1425.9277,
          "trades": 16,
          "taker_buy_base": 5563.0,
          "taker_buy_quote": 92.98326
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.01664,
          "high": 0.01674,
          "low": 0.0164,
          "close": 0.01644,
          "volume": 493636.0,
          "close_time": 1762077599999,
          "quote_volume": 8208.39886,
          "trades": 68,
          "taker_buy_base": 175582.0,
          "taker_buy_quote": 2922.96806
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.01642,
          "high": 0.01645,
          "low": 0.01632,
          "close": 0.01638,
          "volume": 247611.0,
          "close_time": 1762081199999,
          "quote_volume": 4060.69122,
          "trades": 37,
          "taker_buy_base": 93606.0,
          "taker_buy_quote": 1535.74637
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.01636,
          "high": 0.01655,
          "low": 0.01636,
          "close": 0.01646,
          "volume": 296824.0,
          "close_time": 1762084799999,
          "quote_volume": 4885.27328,
          "trades": 60,
          "taker_buy_base": 170123.0,
          "taker_buy_quote": 2802.20719
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01642,
          "high": 0.01642,
          "low": 0.01632,
          "close": 0.01632,
          "volume": 115528.0,
          "close_time": 1762088399999,
          "quote_volume": 1892.68248,
          "trades": 20,
          "taker_buy_base": 12884.0,
          "taker_buy_quote": 211.3409
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0163,
          "high": 0.0163,
          "low": 0.01612,
          "close": 0.01616,
          "volume": 255052.0,
          "close_time": 1762091999999,
          "quote_volume": 4126.68766,
          "trades": 43,
          "taker_buy_base": 131318.0,
          "taker_buy_quote": 2122.57648
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.01612,
          "high": 0.01612,
          "low": 0.01578,
          "close": 0.01586,
          "volume": 389671.0,
          "close_time": 1762095599999,
          "quote_volume": 6208.74548,
          "trades": 59,
          "taker_buy_base": 181948.0,
          "taker_buy_quote": 2895.39004
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.01586,
          "high": 0.01598,
          "low": 0.01584,
          "close": 0.01586,
          "volume": 238795.0,
          "close_time": 1762099199999,
          "quote_volume": 3796.29923,
          "trades": 39,
          "taker_buy_base": 93369.0,
          "taker_buy_quote": 1486.46177
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01584,
          "high": 0.01598,
          "low": 0.01578,
          "close": 0.01598,
          "volume": 348647.0,
          "close_time": 1762102799999,
          "quote_volume": 5526.56126,
          "trades": 66,
          "taker_buy_base": 207660.0,
          "taker_buy_quote": 3297.58754
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.01598,
          "high": 0.01598,
          "low": 0.0158,
          "close": 0.01585,
          "volume": 481857.0,
          "close_time": 1762106399999,
          "quote_volume": 7656.36722,
          "trades": 48,
          "taker_buy_base": 81588.0,
          "taker_buy_quote": 1293.87919
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.01586,
          "high": 0.01591,
          "low": 0.01572,
          "close": 0.01574,
          "volume": 144651.0,
          "close_time": 1762109999999,
          "quote_volume": 2289.22274,
          "trades": 29,
          "taker_buy_base": 54604.0,
          "taker_buy_quote": 866.15176
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.01572,
          "high": 0.01572,
          "low": 0.0156,
          "close": 0.01564,
          "volume": 145394.0,
          "close_time": 1762113599999,
          "quote_volume": 2276.73738,
          "trades": 33,
          "taker_buy_base": 58928.0,
          "taker_buy_quote": 922.76526
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01564,
          "high": 0.01578,
          "low": 0.01564,
          "close": 0.01578,
          "volume": 127228.0,
          "close_time": 1762117199999,
          "quote_volume": 1998.98529,
          "trades": 27,
          "taker_buy_base": 126764.0,
          "taker_buy_quote": 1991.68193
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0158,
          "high": 0.0158,
          "low": 0.01576,
          "close": 0.0158,
          "volume": 38789.0,
          "close_time": 1762120799999,
          "quote_volume": 612.14942,
          "trades": 11,
          "taker_buy_base": 21544.0,
          "taker_buy_quote": 340.19166
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.01576,
          "high": 0.01576,
          "low": 0.0157,
          "close": 0.01572,
          "volume": 91555.0,
          "close_time": 1762124399999,
          "quote_volume": 1440.0913,
          "trades": 17,
          "taker_buy_base": 31939.0,
          "taker_buy_quote": 502.54576
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.01574,
          "high": 0.01596,
          "low": 0.01574,
          "close": 0.01596,
          "volume": 131971.0,
          "close_time": 1762127999999,
          "quote_volume": 2092.10068,
          "trades": 24,
          "taker_buy_base": 120741.0,
          "taker_buy_quote": 1913.99288
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01594,
          "high": 0.01614,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 458462.0,
          "close_time": 1762131599999,
          "quote_volume": 7352.53836,
          "trades": 97,
          "taker_buy_base": 220109.0,
          "taker_buy_quote": 3534.57764
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.01588,
          "high": 0.01588,
          "low": 0.01568,
          "close": 0.01568,
          "volume": 124404.0,
          "close_time": 1762135199999,
          "quote_volume": 1963.72484,
          "trades": 24,
          "taker_buy_base": 8516.0,
          "taker_buy_quote": 135.07158
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.01566,
          "high": 0.01568,
          "low": 0.01552,
          "close": 0.01558,
          "volume": 309416.0,
          "close_time": 1762138799999,
          "quote_volume": 4826.4775,
          "trades": 74,
          "taker_buy_base": 125623.0,
          "taker_buy_quote": 1960.23414
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.01556,
          "high": 0.01556,
          "low": 0.01506,
          "close": 0.0151,
          "volume": 439022.0,
          "close_time": 1762142399999,
          "quote_volume": 6715.72849,
          "trades": 90,
          "taker_buy_base": 73802.0,
          "taker_buy_quote": 1126.55646
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01508,
          "high": 0.01524,
          "low": 0.01502,
          "close": 0.01522,
          "volume": 358703.0,
          "close_time": 1762145999999,
          "quote_volume": 5412.98383,
          "trades": 77,
          "taker_buy_base": 229484.0,
          "taker_buy_quote": 3464.70068
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.01524,
          "high": 0.0153,
          "low": 0.0151,
          "close": 0.0151,
          "volume": 165788.0,
          "close_time": 1762149599999,
          "quote_volume": 2523.6855,
          "trades": 31,
          "taker_buy_base": 63597.0,
          "taker_buy_quote": 971.38004
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.01508,
          "high": 0.01512,
          "low": 0.01486,
          "close": 0.01494,
          "volume": 334789.0,
          "close_time": 1762153199999,
          "quote_volume": 5010.92758,
          "trades": 67,
          "taker_buy_base": 78198.0,
          "taker_buy_quote": 1171.714
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.01498,
          "high": 0.01516,
          "low": 0.01498,
          "close": 0.0151,
          "volume": 165509.0,
          "close_time": 1762156799999,
          "quote_volume": 2496.85101,
          "trades": 36,
          "taker_buy_base": 116457.0,
          "taker_buy_quote": 1754.9057
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0151,
          "high": 0.01512,
          "low": 0.01484,
          "close": 0.015,
          "volume": 327709.0,
          "close_time": 1762160399999,
          "quote_volume": 4899.75092,
          "trades": 59,
          "taker_buy_base": 163744.0,
          "taker_buy_quote": 2445.75198
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.01496,
          "high": 0.01516,
          "low": 0.01491,
          "close": 0.01491,
          "volume": 331598.0,
          "close_time": 1762163999999,
          "quote_volume": 4986.98121,
          "trades": 47,
          "taker_buy_base": 151434.0,
          "taker_buy_quote": 2282.93408
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.01494,
          "high": 0.01496,
          "low": 0.01466,
          "close": 0.0147,
          "volume": 319024.0,
          "close_time": 1762167599999,
          "quote_volume": 4720.08926,
          "trades": 49,
          "taker_buy_base": 57463.0,
          "taker_buy_quote": 851.5099
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.01472,
          "high": 0.01496,
          "low": 0.01472,
          "close": 0.01488,
          "volume": 324719.0,
          "close_time": 1762171199999,
          "quote_volume": 4830.44971,
          "trades": 70,
          "taker_buy_base": 189862.0,
          "taker_buy_quote": 2821.98132
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01492,
          "high": 0.01498,
          "low": 0.01488,
          "close": 0.01488,
          "volume": 118435.0,
          "close_time": 1762174799999,
          "quote_volume": 1766.72843,
          "trades": 19,
          "taker_buy_base": 59271.0,
          "taker_buy_quote": 884.7896
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.01488,
          "high": 0.01508,
          "low": 0.01478,
          "close": 0.01506,
          "volume": 429670.0,
          "close_time": 1762178399999,
          "quote_volume": 6416.30945,
          "trades": 75,
          "taker_buy_base": 329529.0,
          "taker_buy_quote": 4924.88791
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.01508,
          "high": 0.01518,
          "low": 0.01507,
          "close": 0.01518,
          "volume": 253199.0,
          "close_time": 1762181999999,
          "quote_volume": 3829.05965,
          "trades": 53,
          "taker_buy_base": 159724.0,
          "taker_buy_quote": 2417.19147
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.0152,
          "high": 0.0152,
          "low": 0.01406,
          "close": 0.01432,
          "volume": 2271932.0,
          "close_time": 1762185599999,
          "quote_volume": 32778.36142,
          "trades": 380,
          "taker_buy_base": 921113.0,
          "taker_buy_quote": 13222.88651
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.01428,
          "high": 0.01448,
          "low": 0.01413,
          "close": 0.01428,
          "volume": 758771.0,
          "close_time": 1762189199999,
          "quote_volume": 10848.42446,
          "trades": 147,
          "taker_buy_base": 346398.0,
          "taker_buy_quote": 4955.08029
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.01426,
          "high": 0.0147,
          "low": 0.01426,
          "close": 0.0147,
          "volume": 621963.0,
          "close_time": 1762192799999,
          "quote_volume": 9066.43942,
          "trades": 91,
          "taker_buy_base": 498368.0,
          "taker_buy_quote": 7263.19749
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.01472,
          "high": 0.01472,
          "low": 0.01453,
          "close": 0.01453,
          "volume": 229551.0,
          "close_time": 1762196399999,
          "quote_volume": 3364.46685,
          "trades": 31,
          "taker_buy_base": 76750.0,
          "taker_buy_quote": 1127.82871
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.01454,
          "high": 0.0146,
          "low": 0.01438,
          "close": 0.01438,
          "volume": 330178.0,
          "close_time": 1762199999999,
          "quote_volume": 4790.35264,
          "trades": 58,
          "taker_buy_base": 92569.0,
          "taker_buy_quote": 1347.05326
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.01408,
          "close": 0.01412,
          "volume": 381401.0,
          "close_time": 1762203599999,
          "quote_volume": 5419.43429,
          "trades": 59,
          "taker_buy_base": 115884.0,
          "taker_buy_quote": 1642.41041
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.01414,
          "high": 0.01428,
          "low": 0.01406,
          "close": 0.01415,
          "volume": 622141.0,
          "close_time": 1762207199999,
          "quote_volume": 8812.97456,
          "trades": 91,
          "taker_buy_base": 341482.0,
          "taker_buy_quote": 4839.92725
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.01414,
          "high": 0.01422,
          "low": 0.014,
          "close": 0.01416,
          "volume": 438741.0,
          "close_time": 1762210799999,
          "quote_volume": 6200.87238,
          "trades": 53,
          "taker_buy_base": 246001.0,
          "taker_buy_quote": 3479.29998
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.01414,
          "high": 0.01426,
          "low": 0.01406,
          "close": 0.01426,
          "volume": 216531.0,
          "close_time": 1762214399999,
          "quote_volume": 3067.46196,
          "trades": 35,
          "taker_buy_base": 126192.0,
          "taker_buy_quote": 1789.82056
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01424,
          "high": 0.01436,
          "low": 0.01406,
          "close": 0.0143,
          "volume": 409413.0,
          "close_time": 1762217999999,
          "quote_volume": 5809.67392,
          "trades": 63,
          "taker_buy_base": 210729.0,
          "taker_buy_quote": 2993.18946
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.01432,
          "high": 0.01436,
          "low": 0.01427,
          "close": 0.01436,
          "volume": 169028.0,
          "close_time": 1762221599999,
          "quote_volume": 2421.11884,
          "trades": 27,
          "taker_buy_base": 94750.0,
          "taker_buy_quote": 1358.11618
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.01434,
          "high": 0.01438,
          "low": 0.01428,
          "close": 0.01428,
          "volume": 100269.0,
          "close_time": 1762225199999,
          "quote_volume": 1436.60391,
          "trades": 16,
          "taker_buy_base": 25615.0,
          "taker_buy_quote": 368.02478
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.01428,
          "high": 0.01444,
          "low": 0.01402,
          "close": 0.01418,
          "volume": 1001509.0,
          "close_time": 1762228799999,
          "quote_volume": 14203.93674,
          "trades": 129,
          "taker_buy_base": 359957.0,
          "taker_buy_quote": 5109.34626
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01416,
          "high": 0.01426,
          "low": 0.01411,
          "close": 0.01411,
          "volume": 299339.0,
          "close_time": 1762232399999,
          "quote_volume": 4248.14087,
          "trades": 40,
          "taker_buy_base": 95398.0,
          "taker_buy_quote": 1356.82293
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0141,
          "high": 0.01414,
          "low": 0.01354,
          "close": 0.01355,
          "volume": 874728.0,
          "close_time": 1762235999999,
          "quote_volume": 12069.62903,
          "trades": 131,
          "taker_buy_base": 373046.0,
          "taker_buy_quote": 5143.17297
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.01352,
          "high": 0.01402,
          "low": 0.01352,
          "close": 0.01378,
          "volume": 790563.0,
          "close_time": 1762239599999,
          "quote_volume": 10913.73243,
          "trades": 122,
          "taker_buy_base": 485769.0,
          "taker_buy_quote": 6705.41212
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.01376,
          "high": 0.01376,
          "low": 0.01289,
          "close": 0.01294,
          "volume": 2511504.0,
          "close_time": 1762243199999,
          "quote_volume": 33319.95601,
          "trades": 316,
          "taker_buy_base": 679673.0,
          "taker_buy_quote": 9031.61431
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01298,
          "high": 0.01299,
          "low": 0.01238,
          "close": 0.0125,
          "volume": 2167488.0,
          "close_time": 1762246799999,
          "quote_volume": 27379.9573,
          "trades": 320,
          "taker_buy_base": 1028104.0,
          "taker_buy_quote": 12979.72315
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.01252,
          "high": 0.01262,
          "low": 0.0124,
          "close": 0.01252,
          "volume": 920226.0,
          "close_time": 1762250399999,
          "quote_volume": 11503.89244,
          "trades": 117,
          "taker_buy_base": 549189.0,
          "taker_buy_quote": 6862.26912
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.01254,
          "high": 0.01286,
          "low": 0.01254,
          "close": 0.0128,
          "volume": 1483603.0,
          "close_time": 1762253999999,
          "quote_volume": 18890.66776,
          "trades": 161,
          "taker_buy_base": 1012870.0,
          "taker_buy_quote": 12904.41914
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.01282,
          "high": 0.01305,
          "low": 0.01282,
          "close": 0.01292,
          "volume": 700112.0,
          "close_time": 1762257599999,
          "quote_volume": 9043.72569,
          "trades": 103,
          "taker_buy_base": 405532.0,
          "taker_buy_quote": 5238.2647
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01294,
          "high": 0.01302,
          "low": 0.01274,
          "close": 0.01274,
          "volume": 376393.0,
          "close_time": 1762261199999,
          "quote_volume": 4848.55392,
          "trades": 56,
          "taker_buy_base": 112295.0,
          "taker_buy_quote": 1451.79423
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.01276,
          "high": 0.01295,
          "low": 0.01274,
          "close": 0.01284,
          "volume": 684328.0,
          "close_time": 1762264799999,
          "quote_volume": 8786.39785,
          "trades": 89,
          "taker_buy_base": 478453.0,
          "taker_buy_quote": 6144.75008
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.01282,
          "high": 0.01314,
          "low": 0.01272,
          "close": 0.01308,
          "volume": 784472.0,
          "close_time": 1762268399999,
          "quote_volume": 10101.06445,
          "trades": 152,
          "taker_buy_base": 472632.0,
          "taker_buy_quote": 6095.59885
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0131,
          "high": 0.01317,
          "low": 0.01288,
          "close": 0.01292,
          "volume": 520576.0,
          "close_time": 1762271999999,
          "quote_volume": 6794.69904,
          "trades": 88,
          "taker_buy_base": 203799.0,
          "taker_buy_quote": 2665.35234
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01294,
          "high": 0.013,
          "low": 0.01268,
          "close": 0.01274,
          "volume": 869508.0,
          "close_time": 1762275599999,
          "quote_volume": 11188.02437,
          "trades": 98,
          "taker_buy_base": 458245.0,
          "taker_buy_quote": 5908.14585
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.01272,
          "high": 0.01288,
          "low": 0.01244,
          "close": 0.01276,
          "volume": 1195049.0,
          "close_time": 1762279199999,
          "quote_volume": 15145.13927,
          "trades": 209,
          "taker_buy_base": 627159.0,
          "taker_buy_quote": 7958.54702
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.01274,
          "high": 0.01282,
          "low": 0.01248,
          "close": 0.01282,
          "volume": 1478591.0,
          "close_time": 1762282799999,
          "quote_volume": 18730.49118,
          "trades": 200,
          "taker_buy_base": 741757.0,
          "taker_buy_quote": 9411.71348
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.01284,
          "high": 0.01288,
          "low": 0.01262,
          "close": 0.01264,
          "volume": 600727.0,
          "close_time": 1762286399999,
          "quote_volume": 7666.72399,
          "trades": 75,
          "taker_buy_base": 208117.0,
          "taker_buy_quote": 2660.56128
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01266,
          "high": 0.01281,
          "low": 0.01206,
          "close": 0.01268,
          "volume": 881532.0,
          "close_time": 1762289999999,
          "quote_volume": 10941.25402,
          "trades": 154,
          "taker_buy_base": 321273.0,
          "taker_buy_quote": 4015.87692
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.01274,
          "high": 0.01274,
          "low": 0.01226,
          "close": 0.0127,
          "volume": 255316.0,
          "close_time": 1762293599999,
          "quote_volume": 3188.9661,
          "trades": 75,
          "taker_buy_base": 158195.0,
          "taker_buy_quote": 1981.34163
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.01276,
          "high": 0.01342,
          "low": 0.01272,
          "close": 0.01312,
          "volume": 500260.0,
          "close_time": 1762297199999,
          "quote_volume": 6480.58983,
          "trades": 35,
          "taker_buy_base": 107457.0,
          "taker_buy_quote": 1401.84777
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.01312,
          "high": 0.01312,
          "low": 0.013,
          "close": 0.01311,
          "volume": 12505.0,
          "close_time": 1762300799999,
          "quote_volume": 163.30687,
          "trades": 7,
          "taker_buy_base": 4590.0,
          "taker_buy_quote": 60.18267
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01313,
          "high": 0.01315,
          "low": 0.01295,
          "close": 0.01295,
          "volume": 34910.0,
          "close_time": 1762304399999,
          "quote_volume": 455.49708,
          "trades": 13,
          "taker_buy_base": 3451.0,
          "taker_buy_quote": 45.27439
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.01281,
          "high": 0.01281,
          "low": 0.01257,
          "close": 0.0127,
          "volume": 186311.0,
          "close_time": 1762307999999,
          "quote_volume": 2357.62997,
          "trades": 36,
          "taker_buy_base": 110108.0,
          "taker_buy_quote": 1390.19016
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.01304,
          "high": 0.01318,
          "low": 0.01301,
          "close": 0.01318,
          "volume": 200960.0,
          "close_time": 1762311599999,
          "quote_volume": 2619.78117,
          "trades": 19,
          "taker_buy_base": 164085.0,
          "taker_buy_quote": 2138.88578
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.01316,
          "high": 0.01316,
          "low": 0.01311,
          "close": 0.01313,
          "volume": 187503.0,
          "close_time": 1762315199999,
          "quote_volume": 2460.02876,
          "trades": 10,
          "taker_buy_base": 98607.0,
          "taker_buy_quote": 1294.48125
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01318,
          "high": 0.01351,
          "low": 0.01318,
          "close": 0.01346,
          "volume": 113414.0,
          "close_time": 1762318799999,
          "quote_volume": 1517.31573,
          "trades": 18,
          "taker_buy_base": 101249.0,
          "taker_buy_quote": 1353.68888
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0134,
          "high": 0.01344,
          "low": 0.0134,
          "close": 0.01344,
          "volume": 10390.0,
          "close_time": 1762322399999,
          "quote_volume": 139.46084,
          "trades": 3,
          "taker_buy_base": 10016.0,
          "taker_buy_quote": 134.44924
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.01345,
          "high": 0.01345,
          "low": 0.01345,
          "close": 0.01345,
          "volume": 20817.0,
          "close_time": 1762325999999,
          "quote_volume": 279.98865,
          "trades": 2,
          "taker_buy_base": 20817.0,
          "taker_buy_quote": 279.98865
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.01339,
          "high": 0.0134,
          "low": 0.01334,
          "close": 0.0134,
          "volume": 15658.0,
          "close_time": 1762329599999,
          "quote_volume": 209.53422,
          "trades": 5,
          "taker_buy_base": 2247.0,
          "taker_buy_quote": 30.1098
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01328,
          "high": 0.01328,
          "low": 0.01311,
          "close": 0.01316,
          "volume": 86979.0,
          "close_time": 1762333199999,
          "quote_volume": 1151.69694,
          "trades": 9,
          "taker_buy_base": 71200.0,
          "taker_buy_quote": 942.98305
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.01322,
          "high": 0.01322,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 2817.0,
          "close_time": 1762336799999,
          "quote_volume": 37.24074,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.01316,
          "high": 0.01316,
          "low": 0.01304,
          "close": 0.01313,
          "volume": 113095.0,
          "close_time": 1762340399999,
          "quote_volume": 1486.18238,
          "trades": 25,
          "taker_buy_base": 5368.0,
          "taker_buy_quote": 70.48184
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.01311,
          "high": 0.01312,
          "low": 0.01311,
          "close": 0.01312,
          "volume": 33076.0,
          "close_time": 1762343999999,
          "quote_volume": 433.66574,
          "trades": 3,
          "taker_buy_base": 29138.0,
          "taker_buy_quote": 381.99918
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01323,
          "high": 0.01335,
          "low": 0.01317,
          "close": 0.01325,
          "volume": 65019.0,
          "close_time": 1762347599999,
          "quote_volume": 862.64149,
          "trades": 12,
          "taker_buy_base": 27004.0,
          "taker_buy_quote": 359.68052
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.01319,
          "high": 0.01335,
          "low": 0.01316,
          "close": 0.01335,
          "volume": 18834.0,
          "close_time": 1762351199999,
          "quote_volume": 248.45488,
          "trades": 7,
          "taker_buy_base": 409.0,
          "taker_buy_quote": 5.46015
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.01312,
          "high": 0.01318,
          "low": 0.0131,
          "close": 0.01316,
          "volume": 39857.0,
          "close_time": 1762354799999,
          "quote_volume": 523.60936,
          "trades": 6,
          "taker_buy_base": 13838.0,
          "taker_buy_quote": 181.34902
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.01317,
          "high": 0.01317,
          "low": 0.01317,
          "close": 0.01317,
          "volume": 3780.0,
          "close_time": 1762358399999,
          "quote_volume": 49.7826,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.01317,
          "high": 0.0133,
          "low": 0.01314,
          "close": 0.0133,
          "volume": 117157.0,
          "close_time": 1762361999999,
          "quote_volume": 1551.73152,
          "trades": 19,
          "taker_buy_base": 82006.0,
          "taker_buy_quote": 1088.3327
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0133,
          "high": 0.0133,
          "low": 0.0133,
          "close": 0.0133,
          "volume": 0.0,
          "close_time": 1762365599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.01325,
          "high": 0.01325,
          "low": 0.01325,
          "close": 0.01325,
          "volume": 10000.0,
          "close_time": 1762369199999,
          "quote_volume": 132.5,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.01318,
          "high": 0.0132,
          "low": 0.01318,
          "close": 0.0132,
          "volume": 14845.0,
          "close_time": 1762372799999,
          "quote_volume": 195.7287,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01315,
          "high": 0.01315,
          "low": 0.01315,
          "close": 0.01315,
          "volume": 568.0,
          "close_time": 1762376399999,
          "quote_volume": 7.4692,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.01329,
          "high": 0.01344,
          "low": 0.01327,
          "close": 0.01344,
          "volume": 247720.0,
          "close_time": 1762379999999,
          "quote_volume": 3307.36043,
          "trades": 29,
          "taker_buy_base": 169107.0,
          "taker_buy_quote": 2258.81927
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.01346,
          "high": 0.01346,
          "low": 0.01334,
          "close": 0.01334,
          "volume": 286829.0,
          "close_time": 1762383599999,
          "quote_volume": 3840.32115,
          "trades": 15,
          "taker_buy_base": 7093.0,
          "taker_buy_quote": 95.30357
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.01334,
          "high": 0.01334,
          "low": 0.01334,
          "close": 0.01334,
          "volume": 0.0,
          "close_time": 1762387199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01334,
          "high": 0.01334,
          "low": 0.01334,
          "close": 0.01334,
          "volume": 0.0,
          "close_time": 1762390799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.01325,
          "high": 0.0133,
          "low": 0.0132,
          "close": 0.0133,
          "volume": 121105.0,
          "close_time": 1762394399999,
          "quote_volume": 1601.08868,
          "trades": 10,
          "taker_buy_base": 5788.0,
          "taker_buy_quote": 76.58416
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0132,
          "high": 0.01322,
          "low": 0.0132,
          "close": 0.01322,
          "volume": 3784.0,
          "close_time": 1762397999999,
          "quote_volume": 49.98662,
          "trades": 2,
          "taker_buy_base": 3784.0,
          "taker_buy_quote": 49.98662
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.01322,
          "high": 0.01322,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 0.0,
          "close_time": 1762401599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0134,
          "high": 0.01348,
          "low": 0.0134,
          "close": 0.01348,
          "volume": 5951.0,
          "close_time": 1762405199999,
          "quote_volume": 80.06266,
          "trades": 6,
          "taker_buy_base": 2759.0,
          "taker_buy_quote": 37.07626
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.01319,
          "high": 0.01319,
          "low": 0.01316,
          "close": 0.01316,
          "volume": 38640.0,
          "close_time": 1762408799999,
          "quote_volume": 508.54958,
          "trades": 6,
          "taker_buy_base": 475.0,
          "taker_buy_quote": 6.26525
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.01321,
          "high": 0.01331,
          "low": 0.01321,
          "close": 0.01331,
          "volume": 97414.0,
          "close_time": 1762412399999,
          "quote_volume": 1287.86229,
          "trades": 4,
          "taker_buy_base": 97414.0,
          "taker_buy_quote": 1287.86229
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.01314,
          "high": 0.01318,
          "low": 0.01314,
          "close": 0.01318,
          "volume": 35589.0,
          "close_time": 1762415999999,
          "quote_volume": 468.24778,
          "trades": 4,
          "taker_buy_base": 15208.0,
          "taker_buy_quote": 200.44144
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01319,
          "high": 0.01337,
          "low": 0.01319,
          "close": 0.01324,
          "volume": 171060.0,
          "close_time": 1762419599999,
          "quote_volume": 2269.17833,
          "trades": 24,
          "taker_buy_base": 171060.0,
          "taker_buy_quote": 2269.17833
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.01327,
          "high": 0.01327,
          "low": 0.01324,
          "close": 0.01324,
          "volume": 3250.0,
          "close_time": 1762423199999,
          "quote_volume": 43.09705,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.01319,
          "high": 0.01327,
          "low": 0.01319,
          "close": 0.01327,
          "volume": 4471.0,
          "close_time": 1762426799999,
          "quote_volume": 59.06559,
          "trades": 3,
          "taker_buy_base": 4471.0,
          "taker_buy_quote": 59.06559
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.01324,
          "high": 0.01327,
          "low": 0.01324,
          "close": 0.01327,
          "volume": 5305.0,
          "close_time": 1762430399999,
          "quote_volume": 70.38259,
          "trades": 3,
          "taker_buy_base": 5305.0,
          "taker_buy_quote": 70.38259
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01322,
          "high": 0.01322,
          "low": 0.0132,
          "close": 0.0132,
          "volume": 11853.0,
          "close_time": 1762433999999,
          "quote_volume": 156.67061,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.01339,
          "high": 0.0135,
          "low": 0.01339,
          "close": 0.0134,
          "volume": 41443.0,
          "close_time": 1762437599999,
          "quote_volume": 556.38538,
          "trades": 9,
          "taker_buy_base": 5934.0,
          "taker_buy_quote": 80.02024
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.01351,
          "high": 0.01351,
          "low": 0.0132,
          "close": 0.0132,
          "volume": 41091.0,
          "close_time": 1762441199999,
          "quote_volume": 546.68255,
          "trades": 24,
          "taker_buy_base": 680.0,
          "taker_buy_quote": 9.1868
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.01319,
          "high": 0.01319,
          "low": 0.01281,
          "close": 0.01293,
          "volume": 929196.0,
          "close_time": 1762444799999,
          "quote_volume": 12065.85425,
          "trades": 66,
          "taker_buy_base": 66743.0,
          "taker_buy_quote": 868.3322
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01292,
          "high": 0.01301,
          "low": 0.01265,
          "close": 0.01265,
          "volume": 122550.0,
          "close_time": 1762448399999,
          "quote_volume": 1564.59539,
          "trades": 29,
          "taker_buy_base": 28087.0,
          "taker_buy_quote": 359.31069
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.01276,
          "high": 0.0129,
          "low": 0.01276,
          "close": 0.01283,
          "volume": 749896.0,
          "close_time": 1762451999999,
          "quote_volume": 9648.13589,
          "trades": 36,
          "taker_buy_base": 111057.0,
          "taker_buy_quote": 1428.62874
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.01297,
          "high": 0.013,
          "low": 0.01281,
          "close": 0.01297,
          "volume": 196174.0,
          "close_time": 1762455599999,
          "quote_volume": 2540.81671,
          "trades": 21,
          "taker_buy_base": 138631.0,
          "taker_buy_quote": 1799.42559
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.01294,
          "high": 0.01301,
          "low": 0.01285,
          "close": 0.01301,
          "volume": 262770.0,
          "close_time": 1762459199999,
          "quote_volume": 3397.04152,
          "trades": 34,
          "taker_buy_base": 80390.0,
          "taker_buy_quote": 1043.27
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0131,
          "high": 0.0131,
          "low": 0.01293,
          "close": 0.01293,
          "volume": 30494.0,
          "close_time": 1762462799999,
          "quote_volume": 394.97521,
          "trades": 10,
          "taker_buy_base": 618.0,
          "taker_buy_quote": 8.0958
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.01304,
          "high": 0.01304,
          "low": 0.01304,
          "close": 0.01304,
          "volume": 20387.0,
          "close_time": 1762466399999,
          "quote_volume": 265.84648,
          "trades": 2,
          "taker_buy_base": 20387.0,
          "taker_buy_quote": 265.84648
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.01306,
          "high": 0.01316,
          "low": 0.01305,
          "close": 0.01305,
          "volume": 101314.0,
          "close_time": 1762469999999,
          "quote_volume": 1323.17248,
          "trades": 5,
          "taker_buy_base": 2441.0,
          "taker_buy_quote": 31.93306
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01292,
          "close": 0.01292,
          "volume": 33552.0,
          "close_time": 1762473599999,
          "quote_volume": 437.69954,
          "trades": 7,
          "taker_buy_base": 30055.0,
          "taker_buy_quote": 392.5183
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01312,
          "high": 0.01322,
          "low": 0.01304,
          "close": 0.01322,
          "volume": 57467.0,
          "close_time": 1762477199999,
          "quote_volume": 753.21899,
          "trades": 15,
          "taker_buy_base": 23370.0,
          "taker_buy_quote": 306.36087
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.01321,
          "high": 0.01321,
          "low": 0.01309,
          "close": 0.01315,
          "volume": 61147.0,
          "close_time": 1762480799999,
          "quote_volume": 804.06013,
          "trades": 9,
          "taker_buy_base": 765.0,
          "taker_buy_quote": 10.05975
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.01322,
          "high": 0.01322,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 20000.0,
          "close_time": 1762484399999,
          "quote_volume": 264.4,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.01333,
          "high": 0.01343,
          "low": 0.01333,
          "close": 0.0134,
          "volume": 60938.0,
          "close_time": 1762487999999,
          "quote_volume": 815.68505,
          "trades": 8,
          "taker_buy_base": 40561.0,
          "taker_buy_quote": 542.64833
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.01334,
          "high": 0.01342,
          "low": 0.01332,
          "close": 0.01332,
          "volume": 66966.0,
          "close_time": 1762491599999,
          "quote_volume": 893.79788,
          "trades": 10,
          "taker_buy_base": 893.0,
          "taker_buy_quote": 11.98406
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.01345,
          "high": 0.0136,
          "low": 0.01345,
          "close": 0.01352,
          "volume": 248803.0,
          "close_time": 1762495199999,
          "quote_volume": 3375.51618,
          "trades": 17,
          "taker_buy_base": 122603.0,
          "taker_buy_quote": 1664.4008
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.01359,
          "high": 0.01359,
          "low": 0.01351,
          "close": 0.01351,
          "volume": 20792.0,
          "close_time": 1762498799999,
          "quote_volume": 280.96328,
          "trades": 4,
          "taker_buy_base": 792.0,
          "taker_buy_quote": 10.76328
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.01349,
          "high": 0.01369,
          "low": 0.01349,
          "close": 0.01363,
          "volume": 2507.0,
          "close_time": 1762502399999,
          "quote_volume": 34.07858,
          "trades": 4,
          "taker_buy_base": 1005.0,
          "taker_buy_quote": 13.71258
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01363,
          "high": 0.0137,
          "low": 0.0135,
          "close": 0.01362,
          "volume": 129342.0,
          "close_time": 1762505999999,
          "quote_volume": 1756.49267,
          "trades": 19,
          "taker_buy_base": 7356.0,
          "taker_buy_quote": 100.70345
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.01349,
          "high": 0.01358,
          "low": 0.01325,
          "close": 0.01341,
          "volume": 228543.0,
          "close_time": 1762509599999,
          "quote_volume": 3054.1036,
          "trades": 19,
          "taker_buy_base": 22389.0,
          "taker_buy_quote": 303.38007
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.01345,
          "high": 0.01345,
          "low": 0.01345,
          "close": 0.01345,
          "volume": 419.0,
          "close_time": 1762513199999,
          "quote_volume": 5.63555,
          "trades": 1,
          "taker_buy_base": 419.0,
          "taker_buy_quote": 5.63555
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.01323,
          "high": 0.01323,
          "low": 0.01301,
          "close": 0.01313,
          "volume": 278029.0,
          "close_time": 1762516799999,
          "quote_volume": 3649.21528,
          "trades": 66,
          "taker_buy_base": 207705.0,
          "taker_buy_quote": 2725.35136
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01313,
          "high": 0.01319,
          "low": 0.01286,
          "close": 0.01295,
          "volume": 1203904.0,
          "close_time": 1762520399999,
          "quote_volume": 15639.75262,
          "trades": 221,
          "taker_buy_base": 789630.0,
          "taker_buy_quote": 10248.71668
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.01295,
          "high": 0.01318,
          "low": 0.01293,
          "close": 0.01313,
          "volume": 1439921.0,
          "close_time": 1762523999999,
          "quote_volume": 18817.3353,
          "trades": 259,
          "taker_buy_base": 950367.0,
          "taker_buy_quote": 12417.99777
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.01313,
          "high": 0.01341,
          "low": 0.01291,
          "close": 0.01335,
          "volume": 3531322.0,
          "close_time": 1762527599999,
          "quote_volume": 46441.6406,
          "trades": 659,
          "taker_buy_base": 2088065.0,
          "taker_buy_quote": 27470.15906
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.01335,
          "high": 0.01349,
          "low": 0.01324,
          "close": 0.01345,
          "volume": 2720246.0,
          "close_time": 1762531199999,
          "quote_volume": 36397.20588,
          "trades": 364,
          "taker_buy_base": 1530200.0,
          "taker_buy_quote": 20487.63958
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01346,
          "high": 0.01385,
          "low": 0.01342,
          "close": 0.01381,
          "volume": 2605430.0,
          "close_time": 1762534799999,
          "quote_volume": 35472.23667,
          "trades": 389,
          "taker_buy_base": 1664315.0,
          "taker_buy_quote": 22680.01817
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.01382,
          "high": 0.01434,
          "low": 0.01375,
          "close": 0.01406,
          "volume": 6010627.0,
          "close_time": 1762538399999,
          "quote_volume": 84412.53659,
          "trades": 710,
          "taker_buy_base": 2915411.0,
          "taker_buy_quote": 40911.3506
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.01407,
          "high": 0.01436,
          "low": 0.01406,
          "close": 0.0143,
          "volume": 1949808.0,
          "close_time": 1762541999999,
          "quote_volume": 27737.36161,
          "trades": 330,
          "taker_buy_base": 1380911.0,
          "taker_buy_quote": 19647.24487
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0143,
          "high": 0.01479,
          "low": 0.0143,
          "close": 0.01479,
          "volume": 262355.0,
          "close_time": 1762545599999,
          "quote_volume": 3827.97949,
          "trades": 34,
          "taker_buy_base": 149123.0,
          "taker_buy_quote": 2186.82021
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01484,
          "high": 0.01496,
          "low": 0.01466,
          "close": 0.01496,
          "volume": 251139.0,
          "close_time": 1762549199999,
          "quote_volume": 3726.42615,
          "trades": 39,
          "taker_buy_base": 163647.0,
          "taker_buy_quote": 2428.48597
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.01488,
          "high": 0.01496,
          "low": 0.01486,
          "close": 0.01496,
          "volume": 38229.0,
          "close_time": 1762552799999,
          "quote_volume": 570.46286,
          "trades": 10,
          "taker_buy_base": 22117.0,
          "taker_buy_quote": 330.82321
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.01496,
          "high": 0.01506,
          "low": 0.01488,
          "close": 0.01494,
          "volume": 48494.0,
          "close_time": 1762556399999,
          "quote_volume": 725.01973,
          "trades": 17,
          "taker_buy_base": 16204.0,
          "taker_buy_quote": 243.12778
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.01481,
          "high": 0.01481,
          "low": 0.01473,
          "close": 0.01473,
          "volume": 30678.0,
          "close_time": 1762559999999,
          "quote_volume": 452.81398,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01487,
          "high": 0.01508,
          "low": 0.01484,
          "close": 0.01488,
          "volume": 154734.0,
          "close_time": 1762563599999,
          "quote_volume": 2326.49684,
          "trades": 13,
          "taker_buy_base": 84832.0,
          "taker_buy_quote": 1275.55925
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.01475,
          "high": 0.01503,
          "low": 0.01475,
          "close": 0.01489,
          "volume": 61077.0,
          "close_time": 1762567199999,
          "quote_volume": 910.17255,
          "trades": 24,
          "taker_buy_base": 2626.0,
          "taker_buy_quote": 39.37372
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.01491,
          "high": 0.015,
          "low": 0.01484,
          "close": 0.01484,
          "volume": 82302.0,
          "close_time": 1762570799999,
          "quote_volume": 1227.284,
          "trades": 25,
          "taker_buy_base": 5961.0,
          "taker_buy_quote": 89.11695
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.01484,
          "high": 0.01484,
          "low": 0.01473,
          "close": 0.01473,
          "volume": 25830.0,
          "close_time": 1762574399999,
          "quote_volume": 382.19057,
          "trades": 5,
          "taker_buy_base": 8717.0,
          "taker_buy_quote": 128.40141
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01464,
          "high": 0.0149,
          "low": 0.01464,
          "close": 0.01477,
          "volume": 82548.0,
          "close_time": 1762577999999,
          "quote_volume": 1220.5155,
          "trades": 34,
          "taker_buy_base": 9758.0,
          "taker_buy_quote": 144.41486
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.01477,
          "high": 0.01477,
          "low": 0.01477,
          "close": 0.01477,
          "volume": 0.0,
          "close_time": 1762581599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.01435,
          "high": 0.01435,
          "low": 0.01408,
          "close": 0.01425,
          "volume": 1802117.0,
          "close_time": 1762585199999,
          "quote_volume": 25555.89455,
          "trades": 295,
          "taker_buy_base": 914934.0,
          "taker_buy_quote": 12964.59657
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.01431,
          "high": 0.01437,
          "low": 0.01413,
          "close": 0.01437,
          "volume": 541639.0,
          "close_time": 1762588799999,
          "quote_volume": 7688.73778,
          "trades": 110,
          "taker_buy_base": 203868.0,
          "taker_buy_quote": 2892.55066
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0142,
          "high": 0.01432,
          "low": 0.01417,
          "close": 0.01432,
          "volume": 131852.0,
          "close_time": 1762592399999,
          "quote_volume": 1870.99365,
          "trades": 24,
          "taker_buy_base": 63207.0,
          "taker_buy_quote": 896.56511
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.01421,
          "high": 0.01422,
          "low": 0.01412,
          "close": 0.01415,
          "volume": 224680.0,
          "close_time": 1762595999999,
          "quote_volume": 3179.9474,
          "trades": 37,
          "taker_buy_base": 68574.0,
          "taker_buy_quote": 969.32791
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.01414,
          "high": 0.01422,
          "low": 0.01414,
          "close": 0.01422,
          "volume": 62387.0,
          "close_time": 1762599599999,
          "quote_volume": 883.98544,
          "trades": 22,
          "taker_buy_base": 55606.0,
          "taker_buy_quote": 788.1021
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.01441,
          "high": 0.01447,
          "low": 0.01434,
          "close": 0.01434,
          "volume": 30256.0,
          "close_time": 1762603199999,
          "quote_volume": 434.85425,
          "trades": 16,
          "taker_buy_base": 2608.0,
          "taker_buy_quote": 37.66884
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.01442,
          "high": 0.01442,
          "low": 0.01442,
          "close": 0.01442,
          "volume": 2404.0,
          "close_time": 1762606799999,
          "quote_volume": 34.66568,
          "trades": 1,
          "taker_buy_base": 2404.0,
          "taker_buy_quote": 34.66568
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.01431,
          "high": 0.01434,
          "low": 0.01412,
          "close": 0.01415,
          "volume": 317488.0,
          "close_time": 1762610399999,
          "quote_volume": 4512.15659,
          "trades": 57,
          "taker_buy_base": 119369.0,
          "taker_buy_quote": 1692.11086
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.01422,
          "high": 0.01427,
          "low": 0.01405,
          "close": 0.01427,
          "volume": 419742.0,
          "close_time": 1762613999999,
          "quote_volume": 5933.22218,
          "trades": 62,
          "taker_buy_base": 227692.0,
          "taker_buy_quote": 3216.39486
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.01412,
          "high": 0.01462,
          "low": 0.01402,
          "close": 0.01462,
          "volume": 611470.0,
          "close_time": 1762617599999,
          "quote_volume": 8691.01271,
          "trades": 105,
          "taker_buy_base": 434313.0,
          "taker_buy_quote": 6196.80048
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01447,
          "high": 0.01461,
          "low": 0.01409,
          "close": 0.01419,
          "volume": 270307.0,
          "close_time": 1762621199999,
          "quote_volume": 3882.12088,
          "trades": 31,
          "taker_buy_base": 210450.0,
          "taker_buy_quote": 3021.92509
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.01408,
          "high": 0.01421,
          "low": 0.01408,
          "close": 0.01414,
          "volume": 24402.0,
          "close_time": 1762624799999,
          "quote_volume": 344.74722,
          "trades": 15,
          "taker_buy_base": 7999.0,
          "taker_buy_quote": 113.37
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.01413,
          "high": 0.01413,
          "low": 0.01413,
          "close": 0.01413,
          "volume": 1288.0,
          "close_time": 1762628399999,
          "quote_volume": 18.19944,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.01423,
          "high": 0.01423,
          "low": 0.01402,
          "close": 0.01402,
          "volume": 5741.0,
          "close_time": 1762631999999,
          "quote_volume": 80.78354,
          "trades": 3,
          "taker_buy_base": 1288.0,
          "taker_buy_quote": 18.32824
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01427,
          "high": 0.01427,
          "low": 0.01415,
          "close": 0.0142,
          "volume": 7295.0,
          "close_time": 1762635599999,
          "quote_volume": 103.83824,
          "trades": 4,
          "taker_buy_base": 5529.0,
          "taker_buy_quote": 78.84934
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0141,
          "high": 0.0141,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 704.0,
          "close_time": 1762639199999,
          "quote_volume": 9.9264,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.01413,
          "high": 0.01413,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 311432.0,
          "close_time": 1762642799999,
          "quote_volume": 4391.45072,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.01422,
          "high": 0.01423,
          "low": 0.01422,
          "close": 0.01423,
          "volume": 13317.0,
          "close_time": 1762646399999,
          "quote_volume": 189.46774,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01421,
          "high": 0.01425,
          "low": 0.01397,
          "close": 0.01398,
          "volume": 360343.0,
          "close_time": 1762649999999,
          "quote_volume": 5059.51422,
          "trades": 49,
          "taker_buy_base": 147762.0,
          "taker_buy_quote": 2077.86873
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.01399,
          "high": 0.01412,
          "low": 0.01396,
          "close": 0.01396,
          "volume": 309119.0,
          "close_time": 1762653599999,
          "quote_volume": 4341.4873,
          "trades": 83,
          "taker_buy_base": 239049.0,
          "taker_buy_quote": 3358.17692
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.01403,
          "high": 0.01403,
          "low": 0.01364,
          "close": 0.01364,
          "volume": 1113152.0,
          "close_time": 1762657199999,
          "quote_volume": 15349.59883,
          "trades": 167,
          "taker_buy_base": 472725.0,
          "taker_buy_quote": 6526.75675
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.01365,
          "high": 0.01369,
          "low": 0.01356,
          "close": 0.01364,
          "volume": 998703.0,
          "close_time": 1762660799999,
          "quote_volume": 13605.48898,
          "trades": 159,
          "taker_buy_base": 546141.0,
          "taker_buy_quote": 7443.87033
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01364,
          "high": 0.01374,
          "low": 0.01361,
          "close": 0.01372,
          "volume": 654623.0,
          "close_time": 1762664399999,
          "quote_volume": 8955.03275,
          "trades": 108,
          "taker_buy_base": 406487.0,
          "taker_buy_quote": 5559.25293
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.01371,
          "high": 0.01372,
          "low": 0.01365,
          "close": 0.01371,
          "volume": 327110.0,
          "close_time": 1762667999999,
          "quote_volume": 4477.96563,
          "trades": 52,
          "taker_buy_base": 206854.0,
          "taker_buy_quote": 2832.21823
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.01372,
          "high": 0.01383,
          "low": 0.01366,
          "close": 0.0137,
          "volume": 547942.0,
          "close_time": 1762671599999,
          "quote_volume": 7526.44246,
          "trades": 70,
          "taker_buy_base": 356087.0,
          "taker_buy_quote": 4891.03122
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.01371,
          "high": 0.01377,
          "low": 0.01371,
          "close": 0.01371,
          "volume": 144110.0,
          "close_time": 1762675199999,
          "quote_volume": 1979.27509,
          "trades": 33,
          "taker_buy_base": 90633.0,
          "taker_buy_quote": 1244.44847
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01386,
          "high": 0.01395,
          "low": 0.01383,
          "close": 0.01383,
          "volume": 26728.0,
          "close_time": 1762678799999,
          "quote_volume": 370.54509,
          "trades": 13,
          "taker_buy_base": 15634.0,
          "taker_buy_quote": 217.06037
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.01383,
          "high": 0.01383,
          "low": 0.01383,
          "close": 0.01383,
          "volume": 0.0,
          "close_time": 1762682399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.01369,
          "high": 0.01382,
          "low": 0.01366,
          "close": 0.01382,
          "volume": 324699.0,
          "close_time": 1762685999999,
          "quote_volume": 4444.81835,
          "trades": 51,
          "taker_buy_base": 244984.0,
          "taker_buy_quote": 3354.22071
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.01396,
          "high": 0.01398,
          "low": 0.01394,
          "close": 0.01398,
          "volume": 25626.0,
          "close_time": 1762689599999,
          "quote_volume": 357.79804,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01395,
          "high": 0.01404,
          "low": 0.01395,
          "close": 0.01401,
          "volume": 11567.0,
          "close_time": 1762693199999,
          "quote_volume": 162.32357,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.01402,
          "high": 0.01404,
          "low": 0.01402,
          "close": 0.01402,
          "volume": 11195.0,
          "close_time": 1762696799999,
          "quote_volume": 157.01727,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.01395,
          "high": 0.01421,
          "low": 0.01395,
          "close": 0.01413,
          "volume": 173904.0,
          "close_time": 1762700399999,
          "quote_volume": 2448.35557,
          "trades": 28,
          "taker_buy_base": 108692.0,
          "taker_buy_quote": 1536.59916
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.01414,
          "high": 0.01446,
          "low": 0.01414,
          "close": 0.01432,
          "volume": 34071.0,
          "close_time": 1762703999999,
          "quote_volume": 485.62803,
          "trades": 17,
          "taker_buy_base": 19524.0,
          "taker_buy_quote": 277.63826
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01437,
          "high": 0.01497,
          "low": 0.01437,
          "close": 0.01484,
          "volume": 218862.0,
          "close_time": 1762707599999,
          "quote_volume": 3256.67084,
          "trades": 32,
          "taker_buy_base": 152240.0,
          "taker_buy_quote": 2273.5251
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.01488,
          "high": 0.01564,
          "low": 0.01487,
          "close": 0.0151,
          "volume": 1249605.0,
          "close_time": 1762711199999,
          "quote_volume": 18989.01479,
          "trades": 124,
          "taker_buy_base": 913435.0,
          "taker_buy_quote": 13887.24479
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.01518,
          "high": 0.01537,
          "low": 0.01488,
          "close": 0.01488,
          "volume": 533725.0,
          "close_time": 1762714799999,
          "quote_volume": 8055.26848,
          "trades": 54,
          "taker_buy_base": 187032.0,
          "taker_buy_quote": 2830.86387
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.01488,
          "high": 0.01488,
          "low": 0.01458,
          "close": 0.01474,
          "volume": 564338.0,
          "close_time": 1762718399999,
          "quote_volume": 8305.43155,
          "trades": 46,
          "taker_buy_base": 193523.0,
          "taker_buy_quote": 2842.17097
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.01474,
          "high": 0.01474,
          "low": 0.01461,
          "close": 0.01461,
          "volume": 172807.0,
          "close_time": 1762721999999,
          "quote_volume": 2529.85933,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.01453,
          "high": 0.01458,
          "low": 0.01446,
          "close": 0.01446,
          "volume": 7016.0,
          "close_time": 1762725599999,
          "quote_volume": 101.89262,
          "trades": 10,
          "taker_buy_base": 2571.0,
          "taker_buy_quote": 37.4561
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.0145,
          "high": 0.01452,
          "low": 0.01425,
          "close": 0.0143,
          "volume": 168759.0,
          "close_time": 1762729199999,
          "quote_volume": 2437.52259,
          "trades": 27,
          "taker_buy_base": 147568.0,
          "taker_buy_quote": 2133.30488
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.01434,
          "high": 0.0144,
          "low": 0.01426,
          "close": 0.01426,
          "volume": 81834.0,
          "close_time": 1762732799999,
          "quote_volume": 1173.43563,
          "trades": 11,
          "taker_buy_base": 47020.0,
          "taker_buy_quote": 674.36472
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01427,
          "high": 0.01482,
          "low": 0.01423,
          "close": 0.01482,
          "volume": 235569.0,
          "close_time": 1762736399999,
          "quote_volume": 3437.69455,
          "trades": 37,
          "taker_buy_base": 157469.0,
          "taker_buy_quote": 2312.60476
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.01482,
          "high": 0.01482,
          "low": 0.01463,
          "close": 0.01463,
          "volume": 54305.0,
          "close_time": 1762739999999,
          "quote_volume": 796.86344,
          "trades": 10,
          "taker_buy_base": 20886.0,
          "taker_buy_quote": 306.67057
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.01464,
          "high": 0.01464,
          "low": 0.01456,
          "close": 0.01463,
          "volume": 34733.0,
          "close_time": 1762743599999,
          "quote_volume": 508.27462,
          "trades": 12,
          "taker_buy_base": 8734.0,
          "taker_buy_quote": 127.86576
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.01471,
          "high": 0.01474,
          "low": 0.01471,
          "close": 0.01471,
          "volume": 32498.0,
          "close_time": 1762747199999,
          "quote_volume": 478.35033,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01467,
          "high": 0.01467,
          "low": 0.01462,
          "close": 0.01462,
          "volume": 11297.0,
          "close_time": 1762750799999,
          "quote_volume": 165.68122,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.01455,
          "high": 0.01458,
          "low": 0.0145,
          "close": 0.01454,
          "volume": 43088.0,
          "close_time": 1762754399999,
          "quote_volume": 625.86117,
          "trades": 11,
          "taker_buy_base": 24560.0,
          "taker_buy_quote": 356.60132
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.01461,
          "high": 0.01462,
          "low": 0.01461,
          "close": 0.01462,
          "volume": 8210.0,
          "close_time": 1762757999999,
          "quote_volume": 119.96176,
          "trades": 3,
          "taker_buy_base": 8210.0,
          "taker_buy_quote": 119.96176
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.01442,
          "high": 0.01447,
          "low": 0.01437,
          "close": 0.01447,
          "volume": 137451.0,
          "close_time": 1762761599999,
          "quote_volume": 1979.01243,
          "trades": 15,
          "taker_buy_base": 1386.0,
          "taker_buy_quote": 20.04847
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.01449,
          "high": 0.01449,
          "low": 0.01437,
          "close": 0.01437,
          "volume": 4387.0,
          "close_time": 1762765199999,
          "quote_volume": 63.45579,
          "trades": 3,
          "taker_buy_base": 3455.0,
          "taker_buy_quote": 50.06295
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.01434,
          "high": 0.0147,
          "low": 0.01429,
          "close": 0.01456,
          "volume": 210704.0,
          "close_time": 1762768799999,
          "quote_volume": 3077.54141,
          "trades": 26,
          "taker_buy_base": 133843.0,
          "taker_buy_quote": 1963.49662
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.01458,
          "high": 0.01463,
          "low": 0.01447,
          "close": 0.01449,
          "volume": 177587.0,
          "close_time": 1762772399999,
          "quote_volume": 2584.26588,
          "trades": 16,
          "taker_buy_base": 86976.0,
          "taker_buy_quote": 1269.53136
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.01452,
          "high": 0.01458,
          "low": 0.01447,
          "close": 0.0145,
          "volume": 269671.0,
          "close_time": 1762775999999,
          "quote_volume": 3924.43669,
          "trades": 25,
          "taker_buy_base": 230393.0,
          "taker_buy_quote": 3352.96349
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01439,
          "high": 0.01449,
          "low": 0.01432,
          "close": 0.01447,
          "volume": 116292.0,
          "close_time": 1762779599999,
          "quote_volume": 1668.40884,
          "trades": 19,
          "taker_buy_base": 14885.0,
          "taker_buy_quote": 215.10179
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.01449,
          "high": 0.01489,
          "low": 0.01449,
          "close": 0.01472,
          "volume": 363742.0,
          "close_time": 1762783199999,
          "quote_volume": 5350.31171,
          "trades": 32,
          "taker_buy_base": 294031.0,
          "taker_buy_quote": 4331.75454
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.01458,
          "high": 0.0146,
          "low": 0.01451,
          "close": 0.01455,
          "volume": 32693.0,
          "close_time": 1762786799999,
          "quote_volume": 475.39596,
          "trades": 8,
          "taker_buy_base": 14769.0,
          "taker_buy_quote": 215.31472
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.01448,
          "high": 0.01448,
          "low": 0.01436,
          "close": 0.01436,
          "volume": 230176.0,
          "close_time": 1762790399999,
          "quote_volume": 3310.27293,
          "trades": 24,
          "taker_buy_base": 2171.0,
          "taker_buy_quote": 31.43608
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01441,
          "high": 0.01441,
          "low": 0.01425,
          "close": 0.01425,
          "volume": 6384.0,
          "close_time": 1762793999999,
          "quote_volume": 91.58384,
          "trades": 7,
          "taker_buy_base": 2068.0,
          "taker_buy_quote": 29.76158
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.01434,
          "high": 0.01439,
          "low": 0.01434,
          "close": 0.01439,
          "volume": 4535.0,
          "close_time": 1762797599999,
          "quote_volume": 65.08435,
          "trades": 4,
          "taker_buy_base": 1049.0,
          "taker_buy_quote": 15.09511
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.01451,
          "high": 0.01451,
          "low": 0.01451,
          "close": 0.01451,
          "volume": 2069.0,
          "close_time": 1762801199999,
          "quote_volume": 30.02119,
          "trades": 4,
          "taker_buy_base": 1722.0,
          "taker_buy_quote": 24.98622
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.01451,
          "high": 0.0147,
          "low": 0.0145,
          "close": 0.0147,
          "volume": 69778.0,
          "close_time": 1762804799999,
          "quote_volume": 1015.50254,
          "trades": 12,
          "taker_buy_base": 30927.0,
          "taker_buy_quote": 450.23768
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.01469,
          "high": 0.0147,
          "low": 0.01469,
          "close": 0.0147,
          "volume": 824.0,
          "close_time": 1762808399999,
          "quote_volume": 12.10798,
          "trades": 2,
          "taker_buy_base": 824.0,
          "taker_buy_quote": 12.10798
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.01456,
          "high": 0.01456,
          "low": 0.01445,
          "close": 0.01445,
          "volume": 241174.0,
          "close_time": 1762811999999,
          "quote_volume": 3493.40522,
          "trades": 19,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.01473,
          "high": 0.01473,
          "low": 0.0145,
          "close": 0.01466,
          "volume": 268139.0,
          "close_time": 1762815599999,
          "quote_volume": 3900.19421,
          "trades": 8,
          "taker_buy_base": 12258.0,
          "taker_buy_quote": 180.28237
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.01479,
          "high": 0.01479,
          "low": 0.01464,
          "close": 0.01465,
          "volume": 15161.0,
          "close_time": 1762819199999,
          "quote_volume": 222.67099,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01472,
          "high": 0.01472,
          "low": 0.01469,
          "close": 0.01469,
          "volume": 27999.0,
          "close_time": 1762822799999,
          "quote_volume": 411.84528,
          "trades": 4,
          "taker_buy_base": 17999.0,
          "taker_buy_quote": 264.94528
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.01482,
          "high": 0.01482,
          "low": 0.01455,
          "close": 0.01455,
          "volume": 351213.0,
          "close_time": 1762826399999,
          "quote_volume": 5181.17666,
          "trades": 32,
          "taker_buy_base": 300890.0,
          "taker_buy_quote": 4445.60958
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.01458,
          "high": 0.01458,
          "low": 0.01458,
          "close": 0.01458,
          "volume": 890.0,
          "close_time": 1762829999999,
          "quote_volume": 12.9762,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.01478,
          "high": 0.01478,
          "low": 0.01476,
          "close": 0.01477,
          "volume": 48294.0,
          "close_time": 1762833599999,
          "quote_volume": 713.27451,
          "trades": 7,
          "taker_buy_base": 1866.0,
          "taker_buy_quote": 27.57604
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01456,
          "high": 0.01456,
          "low": 0.01455,
          "close": 0.01455,
          "volume": 2542.0,
          "close_time": 1762837199999,
          "quote_volume": 37.00671,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.0145,
          "high": 0.0145,
          "low": 0.01436,
          "close": 0.01446,
          "volume": 10850.0,
          "close_time": 1762840799999,
          "quote_volume": 156.5446,
          "trades": 11,
          "taker_buy_base": 694.0,
          "taker_buy_quote": 10.03524
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.01435,
          "high": 0.01436,
          "low": 0.01419,
          "close": 0.01421,
          "volume": 83563.0,
          "close_time": 1762844399999,
          "quote_volume": 1188.55187,
          "trades": 23,
          "taker_buy_base": 23138.0,
          "taker_buy_quote": 329.10922
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.01429,
          "high": 0.01429,
          "low": 0.01392,
          "close": 0.01392,
          "volume": 162490.0,
          "close_time": 1762847999999,
          "quote_volume": 2273.30942,
          "trades": 39,
          "taker_buy_base": 91185.0,
          "taker_buy_quote": 1273.1941
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.01394,
          "high": 0.01405,
          "low": 0.01394,
          "close": 0.01397,
          "volume": 36055.0,
          "close_time": 1762851599999,
          "quote_volume": 504.59754,
          "trades": 8,
          "taker_buy_base": 11428.0,
          "taker_buy_quote": 160.55628
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.0141,
          "high": 0.01419,
          "low": 0.01398,
          "close": 0.01398,
          "volume": 45725.0,
          "close_time": 1762855199999,
          "quote_volume": 643.3051,
          "trades": 14,
          "taker_buy_base": 10710.0,
          "taker_buy_quote": 151.0749
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.01398,
          "high": 0.01404,
          "low": 0.01398,
          "close": 0.01404,
          "volume": 12617.0,
          "close_time": 1762858799999,
          "quote_volume": 176.95064,
          "trades": 4,
          "taker_buy_base": 12617.0,
          "taker_buy_quote": 176.95064
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.01417,
          "high": 0.01417,
          "low": 0.01405,
          "close": 0.01405,
          "volume": 4056.0,
          "close_time": 1762862399999,
          "quote_volume": 57.04656,
          "trades": 3,
          "taker_buy_base": 4056.0,
          "taker_buy_quote": 57.04656
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01406,
          "high": 0.01415,
          "low": 0.014,
          "close": 0.01402,
          "volume": 141728.0,
          "close_time": 1762865999999,
          "quote_volume": 1995.64891,
          "trades": 24,
          "taker_buy_base": 67366.0,
          "taker_buy_quote": 948.13795
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.01409,
          "high": 0.01411,
          "low": 0.01409,
          "close": 0.01409,
          "volume": 3351.0,
          "close_time": 1762869599999,
          "quote_volume": 47.23267,
          "trades": 4,
          "taker_buy_base": 1220.0,
          "taker_buy_quote": 17.19974
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.01402,
          "high": 0.01423,
          "low": 0.01395,
          "close": 0.01423,
          "volume": 141175.0,
          "close_time": 1762873199999,
          "quote_volume": 2002.13089,
          "trades": 20,
          "taker_buy_base": 141175.0,
          "taker_buy_quote": 2002.13089
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.01417,
          "high": 0.01417,
          "low": 0.01404,
          "close": 0.01404,
          "volume": 141422.0,
          "close_time": 1762876799999,
          "quote_volume": 1996.20873,
          "trades": 15,
          "taker_buy_base": 4415.0,
          "taker_buy_quote": 62.24804
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01415,
          "high": 0.01415,
          "low": 0.01409,
          "close": 0.01409,
          "volume": 9741.0,
          "close_time": 1762880399999,
          "quote_volume": 137.48377,
          "trades": 6,
          "taker_buy_base": 498.0,
          "taker_buy_quote": 7.0467
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.01409,
          "high": 0.01409,
          "low": 0.01409,
          "close": 0.01409,
          "volume": 0.0,
          "close_time": 1762883999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.01402,
          "high": 0.01402,
          "low": 0.01401,
          "close": 0.01401,
          "volume": 3018.0,
          "close_time": 1762887599999,
          "quote_volume": 42.30358,
          "trades": 3,
          "taker_buy_base": 2661.0,
          "taker_buy_quote": 37.29844
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.01397,
          "high": 0.01397,
          "low": 0.01384,
          "close": 0.01387,
          "volume": 170838.0,
          "close_time": 1762891199999,
          "quote_volume": 2368.48673,
          "trades": 35,
          "taker_buy_base": 143459.0,
          "taker_buy_quote": 1988.60117
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01372,
          "high": 0.01379,
          "low": 0.01351,
          "close": 0.01351,
          "volume": 1746808.0,
          "close_time": 1762894799999,
          "quote_volume": 23795.22229,
          "trades": 303,
          "taker_buy_base": 862121.0,
          "taker_buy_quote": 11746.48522
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.01355,
          "high": 0.01368,
          "low": 0.01349,
          "close": 0.01362,
          "volume": 416368.0,
          "close_time": 1762898399999,
          "quote_volume": 5635.95225,
          "trades": 95,
          "taker_buy_base": 280716.0,
          "taker_buy_quote": 3799.66207
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.01361,
          "high": 0.01377,
          "low": 0.01361,
          "close": 0.01377,
          "volume": 65163.0,
          "close_time": 1762901999999,
          "quote_volume": 892.57462,
          "trades": 11,
          "taker_buy_base": 55163.0,
          "taker_buy_quote": 756.47462
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.01381,
          "high": 0.01381,
          "low": 0.01351,
          "close": 0.01351,
          "volume": 95504.0,
          "close_time": 1762905599999,
          "quote_volume": 1305.46708,
          "trades": 19,
          "taker_buy_base": 21094.0,
          "taker_buy_quote": 288.72628
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0136,
          "high": 0.01362,
          "low": 0.01345,
          "close": 0.01346,
          "volume": 488620.0,
          "close_time": 1762909199999,
          "quote_volume": 6599.70351,
          "trades": 76,
          "taker_buy_base": 243586.0,
          "taker_buy_quote": 3292.89194
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.01365,
          "high": 0.01365,
          "low": 0.01365,
          "close": 0.01365,
          "volume": 1831.0,
          "close_time": 1762912799999,
          "quote_volume": 24.99315,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.01377,
          "high": 0.01377,
          "low": 0.01363,
          "close": 0.0137,
          "volume": 44716.0,
          "close_time": 1762916399999,
          "quote_volume": 612.76433,
          "trades": 9,
          "taker_buy_base": 6305.0,
          "taker_buy_quote": 86.22353
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.0137,
          "high": 0.0137,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 0.0,
          "close_time": 1762919999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0137,
          "high": 0.0137,
          "low": 0.0137,
          "close": 0.0137,
          "volume": 0.0,
          "close_time": 1762923599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.01385,
          "high": 0.0139,
          "low": 0.01385,
          "close": 0.0139,
          "volume": 25728.0,
          "close_time": 1762927199999,
          "quote_volume": 356.88069,
          "trades": 7,
          "taker_buy_base": 25728.0,
          "taker_buy_quote": 356.88069
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.01394,
          "high": 0.01406,
          "low": 0.01392,
          "close": 0.01405,
          "volume": 271484.0,
          "close_time": 1762930799999,
          "quote_volume": 3803.2353,
          "trades": 76,
          "taker_buy_base": 218041.0,
          "taker_buy_quote": 3053.60007
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.01404,
          "high": 0.01407,
          "low": 0.01385,
          "close": 0.01385,
          "volume": 321035.0,
          "close_time": 1762934399999,
          "quote_volume": 4487.35016,
          "trades": 88,
          "taker_buy_base": 111517.0,
          "taker_buy_quote": 1561.32841
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01387,
          "high": 0.01418,
          "low": 0.01387,
          "close": 0.01414,
          "volume": 431870.0,
          "close_time": 1762937999999,
          "quote_volume": 6060.47551,
          "trades": 108,
          "taker_buy_base": 380410.0,
          "taker_buy_quote": 5333.22838
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.01414,
          "high": 0.01419,
          "low": 0.01402,
          "close": 0.01406,
          "volume": 238686.0,
          "close_time": 1762941599999,
          "quote_volume": 3365.54546,
          "trades": 81,
          "taker_buy_base": 86413.0,
          "taker_buy_quote": 1219.11213
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.01407,
          "high": 0.01418,
          "low": 0.01407,
          "close": 0.01411,
          "volume": 210600.0,
          "close_time": 1762945199999,
          "quote_volume": 2973.75908,
          "trades": 91,
          "taker_buy_base": 117984.0,
          "taker_buy_quote": 1666.02429
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.01413,
          "high": 0.01426,
          "low": 0.01411,
          "close": 0.01411,
          "volume": 469417.0,
          "close_time": 1762948799999,
          "quote_volume": 6655.09952,
          "trades": 102,
          "taker_buy_base": 247351.0,
          "taker_buy_quote": 3509.63105
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01412,
          "high": 0.01413,
          "low": 0.01397,
          "close": 0.01397,
          "volume": 380493.0,
          "close_time": 1762952399999,
          "quote_volume": 5347.67975,
          "trades": 106,
          "taker_buy_base": 143131.0,
          "taker_buy_quote": 2015.42717
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.01397,
          "high": 0.01419,
          "low": 0.01397,
          "close": 0.01414,
          "volume": 903603.0,
          "close_time": 1762955999999,
          "quote_volume": 12730.84405,
          "trades": 179,
          "taker_buy_base": 690823.0,
          "taker_buy_quote": 9730.89346
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.01414,
          "high": 0.01429,
          "low": 0.01399,
          "close": 0.01407,
          "volume": 1129521.0,
          "close_time": 1762959599999,
          "quote_volume": 15998.02053,
          "trades": 241,
          "taker_buy_base": 533925.0,
          "taker_buy_quote": 7571.71837
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.01408,
          "high": 0.01417,
          "low": 0.01386,
          "close": 0.01388,
          "volume": 776203.0,
          "close_time": 1762963199999,
          "quote_volume": 10884.32058,
          "trades": 246,
          "taker_buy_base": 269175.0,
          "taker_buy_quote": 3781.95347
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01388,
          "high": 0.01388,
          "low": 0.01364,
          "close": 0.0137,
          "volume": 906927.0,
          "close_time": 1762966799999,
          "quote_volume": 12475.44168,
          "trades": 227,
          "taker_buy_base": 365476.0,
          "taker_buy_quote": 5026.80288
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.01369,
          "high": 0.01377,
          "low": 0.01358,
          "close": 0.01369,
          "volume": 663638.0,
          "close_time": 1762970399999,
          "quote_volume": 9065.49075,
          "trades": 129,
          "taker_buy_base": 411999.0,
          "taker_buy_quote": 5626.43413
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.01368,
          "high": 0.01374,
          "low": 0.0136,
          "close": 0.01363,
          "volume": 280317.0,
          "close_time": 1762973999999,
          "quote_volume": 3835.18417,
          "trades": 85,
          "taker_buy_base": 117588.0,
          "taker_buy_quote": 1610.32111
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.01363,
          "high": 0.01363,
          "low": 0.01341,
          "close": 0.01355,
          "volume": 434550.0,
          "close_time": 1762977599999,
          "quote_volume": 5871.20425,
          "trades": 113,
          "taker_buy_base": 174912.0,
          "taker_buy_quote": 2360.91732
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01353,
          "high": 0.01371,
          "low": 0.01348,
          "close": 0.01367,
          "volume": 322258.0,
          "close_time": 1762981199999,
          "quote_volume": 4376.58256,
          "trades": 107,
          "taker_buy_base": 218234.0,
          "taker_buy_quote": 2964.84663
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.01366,
          "high": 0.0137,
          "low": 0.01363,
          "close": 0.01367,
          "volume": 150059.0,
          "close_time": 1762984799999,
          "quote_volume": 2049.97862,
          "trades": 64,
          "taker_buy_base": 70379.0,
          "taker_buy_quote": 961.839
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.01365,
          "high": 0.01374,
          "low": 0.01362,
          "close": 0.01374,
          "volume": 200071.0,
          "close_time": 1762988399999,
          "quote_volume": 2734.32417,
          "trades": 59,
          "taker_buy_base": 128876.0,
          "taker_buy_quote": 1762.81269
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01354,
          "close": 0.01357,
          "volume": 252631.0,
          "close_time": 1762991999999,
          "quote_volume": 3441.16914,
          "trades": 58,
          "taker_buy_base": 23996.0,
          "taker_buy_quote": 325.77052
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01357,
          "high": 0.01363,
          "low": 0.01352,
          "close": 0.01356,
          "volume": 403552.0,
          "close_time": 1762995599999,
          "quote_volume": 5478.76434,
          "trades": 117,
          "taker_buy_base": 243715.0,
          "taker_buy_quote": 3309.89301
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.01357,
          "high": 0.0137,
          "low": 0.01357,
          "close": 0.0136,
          "volume": 387340.0,
          "close_time": 1762999199999,
          "quote_volume": 5281.76239,
          "trades": 134,
          "taker_buy_base": 195375.0,
          "taker_buy_quote": 2664.24189
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.01361,
          "high": 0.01365,
          "low": 0.01359,
          "close": 0.01361,
          "volume": 87205.0,
          "close_time": 1763002799999,
          "quote_volume": 1187.5559,
          "trades": 40,
          "taker_buy_base": 45792.0,
          "taker_buy_quote": 623.76452
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.0136,
          "high": 0.01386,
          "low": 0.01347,
          "close": 0.01379,
          "volume": 671432.0,
          "close_time": 1763006399999,
          "quote_volume": 9184.59477,
          "trades": 181,
          "taker_buy_base": 413736.0,
          "taker_buy_quote": 5662.54873
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01379,
          "high": 0.01389,
          "low": 0.01371,
          "close": 0.01386,
          "volume": 556570.0,
          "close_time": 1763009999999,
          "quote_volume": 7690.25146,
          "trades": 147,
          "taker_buy_base": 330052.0,
          "taker_buy_quote": 4562.70697
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.01385,
          "high": 0.01396,
          "low": 0.0138,
          "close": 0.01393,
          "volume": 244690.0,
          "close_time": 1763013599999,
          "quote_volume": 3393.14071,
          "trades": 80,
          "taker_buy_base": 152285.0,
          "taker_buy_quote": 2112.77174
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.01393,
          "high": 0.014,
          "low": 0.01393,
          "close": 0.01396,
          "volume": 134284.0,
          "close_time": 1763017199999,
          "quote_volume": 1876.05974,
          "trades": 45,
          "taker_buy_base": 88714.0,
          "taker_buy_quote": 1239.43522
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.01397,
          "high": 0.01399,
          "low": 0.01389,
          "close": 0.01389,
          "volume": 162864.0,
          "close_time": 1763020799999,
          "quote_volume": 2269.5541,
          "trades": 48,
          "taker_buy_base": 42796.0,
          "taker_buy_quote": 597.24043
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0139,
          "high": 0.0147,
          "low": 0.0139,
          "close": 0.01446,
          "volume": 4895168.0,
          "close_time": 1763024399999,
          "quote_volume": 70873.86719,
          "trades": 1048,
          "taker_buy_base": 2623436.0,
          "taker_buy_quote": 37894.79878
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.01448,
          "high": 0.01454,
          "low": 0.0139,
          "close": 0.0139,
          "volume": 1933982.0,
          "close_time": 1763027999999,
          "quote_volume": 27518.25614,
          "trades": 376,
          "taker_buy_base": 744585.0,
          "taker_buy_quote": 10596.77128
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.01392,
          "high": 0.01406,
          "low": 0.01356,
          "close": 0.01365,
          "volume": 2381189.0,
          "close_time": 1763031599999,
          "quote_volume": 32886.66386,
          "trades": 313,
          "taker_buy_base": 895621.0,
          "taker_buy_quote": 12383.08458
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.01364,
          "high": 0.01374,
          "low": 0.01355,
          "close": 0.01374,
          "volume": 1130182.0,
          "close_time": 1763035199999,
          "quote_volume": 15390.1618,
          "trades": 165,
          "taker_buy_base": 601403.0,
          "taker_buy_quote": 8192.55325
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01372,
          "high": 0.01375,
          "low": 0.01365,
          "close": 0.01366,
          "volume": 630913.0,
          "close_time": 1763038799999,
          "quote_volume": 8643.03954,
          "trades": 114,
          "taker_buy_base": 252375.0,
          "taker_buy_quote": 3458.93457
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.01367,
          "high": 0.01374,
          "low": 0.01346,
          "close": 0.01363,
          "volume": 757295.0,
          "close_time": 1763042399999,
          "quote_volume": 10298.80818,
          "trades": 151,
          "taker_buy_base": 352179.0,
          "taker_buy_quote": 4792.21206
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.01364,
          "high": 0.01373,
          "low": 0.01331,
          "close": 0.01363,
          "volume": 1609863.0,
          "close_time": 1763045999999,
          "quote_volume": 21794.20393,
          "trades": 358,
          "taker_buy_base": 803113.0,
          "taker_buy_quote": 10874.022
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.01362,
          "high": 0.01377,
          "low": 0.01341,
          "close": 0.01346,
          "volume": 1375577.0,
          "close_time": 1763049599999,
          "quote_volume": 18680.19409,
          "trades": 252,
          "taker_buy_base": 551342.0,
          "taker_buy_quote": 7499.62512
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.01347,
          "high": 0.01356,
          "low": 0.01328,
          "close": 0.01335,
          "volume": 6056191.0,
          "close_time": 1763053199999,
          "quote_volume": 81346.8047,
          "trades": 553,
          "taker_buy_base": 1701403.0,
          "taker_buy_quote": 22863.3013
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.01334,
          "high": 0.01334,
          "low": 0.0129,
          "close": 0.01292,
          "volume": 6196656.0,
          "close_time": 1763056799999,
          "quote_volume": 81495.89715,
          "trades": 532,
          "taker_buy_base": 3961893.0,
          "taker_buy_quote": 52131.02372
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.01293,
          "high": 0.01297,
          "low": 0.01277,
          "close": 0.01285,
          "volume": 1444779.0,
          "close_time": 1763060399999,
          "quote_volume": 18587.99125,
          "trades": 291,
          "taker_buy_base": 680526.0,
          "taker_buy_quote": 8759.34345
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.01284,
          "high": 0.01287,
          "low": 0.01264,
          "close": 0.01271,
          "volume": 953782.0,
          "close_time": 1763063999999,
          "quote_volume": 12168.5253,
          "trades": 192,
          "taker_buy_base": 375757.0,
          "taker_buy_quote": 4791.49353
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01269,
          "high": 0.01277,
          "low": 0.01263,
          "close": 0.01267,
          "volume": 834472.0,
          "close_time": 1763067599999,
          "quote_volume": 10598.04563,
          "trades": 133,
          "taker_buy_base": 404964.0,
          "taker_buy_quote": 5148.17728
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.01268,
          "high": 0.01274,
          "low": 0.0125,
          "close": 0.01262,
          "volume": 647419.0,
          "close_time": 1763071199999,
          "quote_volume": 8155.47993,
          "trades": 107,
          "taker_buy_base": 303078.0,
          "taker_buy_quote": 3816.95319
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.01261,
          "high": 0.01285,
          "low": 0.0126,
          "close": 0.01282,
          "volume": 662630.0,
          "close_time": 1763074799999,
          "quote_volume": 8456.6044,
          "trades": 181,
          "taker_buy_base": 478402.0,
          "taker_buy_quote": 6100.24019
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.01282,
          "high": 0.01305,
          "low": 0.01281,
          "close": 0.01296,
          "volume": 932529.0,
          "close_time": 1763078399999,
          "quote_volume": 12111.2039,
          "trades": 265,
          "taker_buy_base": 475848.0,
          "taker_buy_quote": 6174.37226
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01295,
          "high": 0.01307,
          "low": 0.01283,
          "close": 0.01287,
          "volume": 1244166.0,
          "close_time": 1763081999999,
          "quote_volume": 16084.89099,
          "trades": 211,
          "taker_buy_base": 581132.0,
          "taker_buy_quote": 7519.27949
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.01285,
          "high": 0.01296,
          "low": 0.01284,
          "close": 0.01288,
          "volume": 762380.0,
          "close_time": 1763085599999,
          "quote_volume": 9842.29752,
          "trades": 195,
          "taker_buy_base": 379862.0,
          "taker_buy_quote": 4905.83303
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.01289,
          "high": 0.01298,
          "low": 0.01289,
          "close": 0.0129,
          "volume": 372058.0,
          "close_time": 1763089199999,
          "quote_volume": 4811.65467,
          "trades": 85,
          "taker_buy_base": 185954.0,
          "taker_buy_quote": 2405.54065
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.01292,
          "high": 0.01293,
          "low": 0.01261,
          "close": 0.01269,
          "volume": 984753.0,
          "close_time": 1763092799999,
          "quote_volume": 12540.66047,
          "trades": 144,
          "taker_buy_base": 179867.0,
          "taker_buy_quote": 2293.95621
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.01269,
          "high": 0.01271,
          "low": 0.01224,
          "close": 0.0125,
          "volume": 1902404.0,
          "close_time": 1763096399999,
          "quote_volume": 23802.78223,
          "trades": 456,
          "taker_buy_base": 878161.0,
          "taker_buy_quote": 10980.33414
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.01249,
          "high": 0.01266,
          "low": 0.01248,
          "close": 0.01262,
          "volume": 799345.0,
          "close_time": 1763099999999,
          "quote_volume": 10035.98546,
          "trades": 241,
          "taker_buy_base": 393184.0,
          "taker_buy_quote": 4938.99845
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.01262,
          "high": 0.01269,
          "low": 0.01235,
          "close": 0.01269,
          "volume": 1060079.0,
          "close_time": 1763103599999,
          "quote_volume": 13264.60308,
          "trades": 269,
          "taker_buy_base": 522516.0,
          "taker_buy_quote": 6535.82944
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.01267,
          "high": 0.01272,
          "low": 0.01259,
          "close": 0.01262,
          "volume": 784967.0,
          "close_time": 1763107199999,
          "quote_volume": 9935.01029,
          "trades": 243,
          "taker_buy_base": 373025.0,
          "taker_buy_quote": 4723.37378
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01261,
          "high": 0.01264,
          "low": 0.0125,
          "close": 0.0125,
          "volume": 429436.0,
          "close_time": 1763110799999,
          "quote_volume": 5401.16222,
          "trades": 65,
          "taker_buy_base": 110204.0,
          "taker_buy_quote": 1387.21797
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.01249,
          "high": 0.01255,
          "low": 0.01227,
          "close": 0.01228,
          "volume": 465602.0,
          "close_time": 1763114399999,
          "quote_volume": 5783.7503,
          "trades": 114,
          "taker_buy_base": 142005.0,
          "taker_buy_quote": 1767.31166
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.01227,
          "high": 0.01243,
          "low": 0.01224,
          "close": 0.01237,
          "volume": 408873.0,
          "close_time": 1763117999999,
          "quote_volume": 5049.91474,
          "trades": 101,
          "taker_buy_base": 245632.0,
          "taker_buy_quote": 3032.86603
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.01236,
          "high": 0.01237,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 603562.0,
          "close_time": 1763121599999,
          "quote_volume": 7427.70536,
          "trades": 114,
          "taker_buy_base": 188217.0,
          "taker_buy_quote": 2315.76884
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01228,
          "high": 0.01234,
          "low": 0.01204,
          "close": 0.01232,
          "volume": 1311604.0,
          "close_time": 1763125199999,
          "quote_volume": 15982.59816,
          "trades": 268,
          "taker_buy_base": 682560.0,
          "taker_buy_quote": 8329.028
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.01231,
          "high": 0.01237,
          "low": 0.01199,
          "close": 0.0121,
          "volume": 1681023.0,
          "close_time": 1763128799999,
          "quote_volume": 20404.85752,
          "trades": 379,
          "taker_buy_base": 561334.0,
          "taker_buy_quote": 6811.48286
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.01211,
          "high": 0.01245,
          "low": 0.0121,
          "close": 0.01238,
          "volume": 1632663.0,
          "close_time": 1763132399999,
          "quote_volume": 20052.17154,
          "trades": 412,
          "taker_buy_base": 955621.0,
          "taker_buy_quote": 11741.73473
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.01239,
          "high": 0.01257,
          "low": 0.0123,
          "close": 0.01249,
          "volume": 817124.0,
          "close_time": 1763135999999,
          "quote_volume": 10159.37355,
          "trades": 227,
          "taker_buy_base": 478366.0,
          "taker_buy_quote": 5950.68316
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01248,
          "high": 0.01261,
          "low": 0.01246,
          "close": 0.0126,
          "volume": 611263.0,
          "close_time": 1763139599999,
          "quote_volume": 7670.32952,
          "trades": 156,
          "taker_buy_base": 355904.0,
          "taker_buy_quote": 4467.37346
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.01259,
          "high": 0.01264,
          "low": 0.01236,
          "close": 0.01237,
          "volume": 556638.0,
          "close_time": 1763143199999,
          "quote_volume": 6950.84121,
          "trades": 120,
          "taker_buy_base": 200582.0,
          "taker_buy_quote": 2502.91568
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.01238,
          "high": 0.01253,
          "low": 0.01236,
          "close": 0.01244,
          "volume": 494780.0,
          "close_time": 1763146799999,
          "quote_volume": 6161.11052,
          "trades": 108,
          "taker_buy_base": 294166.0,
          "taker_buy_quote": 3662.76246
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.01245,
          "high": 0.01287,
          "low": 0.01243,
          "close": 0.01282,
          "volume": 5558095.0,
          "close_time": 1763150399999,
          "quote_volume": 70672.02096,
          "trades": 574,
          "taker_buy_base": 1943024.0,
          "taker_buy_quote": 24686.61527
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01281,
          "high": 0.01282,
          "low": 0.01223,
          "close": 0.01239,
          "volume": 5914560.0,
          "close_time": 1763153999999,
          "quote_volume": 73343.82364,
          "trades": 489,
          "taker_buy_base": 4031768.0,
          "taker_buy_quote": 49926.69546
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.01238,
          "high": 0.01252,
          "low": 0.01234,
          "close": 0.0124,
          "volume": 658900.0,
          "close_time": 1763157599999,
          "quote_volume": 8202.60602,
          "trades": 206,
          "taker_buy_base": 321596.0,
          "taker_buy_quote": 4001.23386
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.01242,
          "high": 0.01248,
          "low": 0.0123,
          "close": 0.0123,
          "volume": 1024614.0,
          "close_time": 1763161199999,
          "quote_volume": 12731.89633,
          "trades": 193,
          "taker_buy_base": 399213.0,
          "taker_buy_quote": 4965.34933
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.0123,
          "high": 0.01233,
          "low": 0.01205,
          "close": 0.01224,
          "volume": 1121671.0,
          "close_time": 1763164799999,
          "quote_volume": 13677.7193,
          "trades": 326,
          "taker_buy_base": 482437.0,
          "taker_buy_quote": 5880.60622
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01223,
          "high": 0.01245,
          "low": 0.01223,
          "close": 0.01245,
          "volume": 724421.0,
          "close_time": 1763168399999,
          "quote_volume": 8937.28874,
          "trades": 224,
          "taker_buy_base": 368908.0,
          "taker_buy_quote": 4554.00308
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.01246,
          "high": 0.01271,
          "low": 0.01246,
          "close": 0.01271,
          "volume": 302666.0,
          "close_time": 1763171999999,
          "quote_volume": 3809.1915,
          "trades": 146,
          "taker_buy_base": 244751.0,
          "taker_buy_quote": 3080.11546
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.01271,
          "high": 0.01284,
          "low": 0.01271,
          "close": 0.01281,
          "volume": 264416.0,
          "close_time": 1763175599999,
          "quote_volume": 3378.51006,
          "trades": 119,
          "taker_buy_base": 179690.0,
          "taker_buy_quote": 2296.17006
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.01282,
          "high": 0.01295,
          "low": 0.01282,
          "close": 0.01294,
          "volume": 251017.0,
          "close_time": 1763179199999,
          "quote_volume": 3233.97935,
          "trades": 65,
          "taker_buy_base": 175137.0,
          "taker_buy_quote": 2256.72741
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01294,
          "high": 0.01302,
          "low": 0.01289,
          "close": 0.01289,
          "volume": 575465.0,
          "close_time": 1763182799999,
          "quote_volume": 7455.11633,
          "trades": 74,
          "taker_buy_base": 222071.0,
          "taker_buy_quote": 2877.43315
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0129,
          "high": 0.01301,
          "low": 0.01289,
          "close": 0.013,
          "volume": 213231.0,
          "close_time": 1763186399999,
          "quote_volume": 2759.24055,
          "trades": 67,
          "taker_buy_base": 164272.0,
          "taker_buy_quote": 2126.38966
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.01299,
          "high": 0.01312,
          "low": 0.01297,
          "close": 0.01305,
          "volume": 536170.0,
          "close_time": 1763189999999,
          "quote_volume": 7001.05628,
          "trades": 103,
          "taker_buy_base": 297837.0,
          "taker_buy_quote": 3891.60725
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.01304,
          "high": 0.01304,
          "low": 0.0129,
          "close": 0.01295,
          "volume": 525432.0,
          "close_time": 1763193599999,
          "quote_volume": 6822.49371,
          "trades": 96,
          "taker_buy_base": 194393.0,
          "taker_buy_quote": 2524.33804
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.01295,
          "high": 0.01296,
          "low": 0.0127,
          "close": 0.01273,
          "volume": 759634.0,
          "close_time": 1763197199999,
          "quote_volume": 9702.58102,
          "trades": 133,
          "taker_buy_base": 384615.0,
          "taker_buy_quote": 4900.94048
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.01272,
          "high": 0.01292,
          "low": 0.01272,
          "close": 0.01282,
          "volume": 831208.0,
          "close_time": 1763200799999,
          "quote_volume": 10661.40863,
          "trades": 140,
          "taker_buy_base": 326727.0,
          "taker_buy_quote": 4191.30587
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.01282,
          "high": 0.01286,
          "low": 0.01274,
          "close": 0.01285,
          "volume": 415986.0,
          "close_time": 1763204399999,
          "quote_volume": 5322.25736,
          "trades": 107,
          "taker_buy_base": 169601.0,
          "taker_buy_quote": 2171.61124
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.01285,
          "high": 0.01287,
          "low": 0.01274,
          "close": 0.01278,
          "volume": 319314.0,
          "close_time": 1763207999999,
          "quote_volume": 4093.13283,
          "trades": 96,
          "taker_buy_base": 130436.0,
          "taker_buy_quote": 1672.21622
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01277,
          "high": 0.01291,
          "low": 0.01277,
          "close": 0.01289,
          "volume": 479764.0,
          "close_time": 1763211599999,
          "quote_volume": 6163.16844,
          "trades": 88,
          "taker_buy_base": 295092.0,
          "taker_buy_quote": 3792.12823
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.01289,
          "high": 0.01309,
          "low": 0.01285,
          "close": 0.01309,
          "volume": 849375.0,
          "close_time": 1763215199999,
          "quote_volume": 11010.09729,
          "trades": 178,
          "taker_buy_base": 552718.0,
          "taker_buy_quote": 7177.96043
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.0131,
          "high": 0.0131,
          "low": 0.013,
          "close": 0.01305,
          "volume": 246003.0,
          "close_time": 1763218799999,
          "quote_volume": 3210.60424,
          "trades": 62,
          "taker_buy_base": 128796.0,
          "taker_buy_quote": 1682.04335
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01296,
          "close": 0.013,
          "volume": 212301.0,
          "close_time": 1763222399999,
          "quote_volume": 2762.40921,
          "trades": 70,
          "taker_buy_base": 103024.0,
          "taker_buy_quote": 1341.15344
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01299,
          "high": 0.01337,
          "low": 0.01294,
          "close": 0.01337,
          "volume": 1197176.0,
          "close_time": 1763225999999,
          "quote_volume": 15781.67854,
          "trades": 305,
          "taker_buy_base": 843377.0,
          "taker_buy_quote": 11118.98276
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.01335,
          "high": 0.01337,
          "low": 0.01317,
          "close": 0.01329,
          "volume": 1625657.0,
          "close_time": 1763229599999,
          "quote_volume": 21568.81945,
          "trades": 272,
          "taker_buy_base": 647506.0,
          "taker_buy_quote": 8593.25546
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.01331,
          "high": 0.01343,
          "low": 0.01326,
          "close": 0.01332,
          "volume": 754843.0,
          "close_time": 1763233199999,
          "quote_volume": 10083.6824,
          "trades": 139,
          "taker_buy_base": 307629.0,
          "taker_buy_quote": 4110.27539
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.01333,
          "high": 0.01334,
          "low": 0.01324,
          "close": 0.01326,
          "volume": 245857.0,
          "close_time": 1763236799999,
          "quote_volume": 3268.15549,
          "trades": 56,
          "taker_buy_base": 93052.0,
          "taker_buy_quote": 1238.31936
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01326,
          "high": 0.01331,
          "low": 0.01318,
          "close": 0.01319,
          "volume": 339246.0,
          "close_time": 1763240399999,
          "quote_volume": 4484.14848,
          "trades": 53,
          "taker_buy_base": 145631.0,
          "taker_buy_quote": 1924.73634
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.0132,
          "high": 0.01344,
          "low": 0.0132,
          "close": 0.01323,
          "volume": 882516.0,
          "close_time": 1763243999999,
          "quote_volume": 11754.72692,
          "trades": 149,
          "taker_buy_base": 315089.0,
          "taker_buy_quote": 4198.92039
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.01322,
          "high": 0.01332,
          "low": 0.01317,
          "close": 0.0133,
          "volume": 511831.0,
          "close_time": 1763247599999,
          "quote_volume": 6763.11446,
          "trades": 95,
          "taker_buy_base": 258421.0,
          "taker_buy_quote": 3416.98201
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.01332,
          "high": 0.01371,
          "low": 0.01332,
          "close": 0.01364,
          "volume": 1245199.0,
          "close_time": 1763251199999,
          "quote_volume": 16846.10552,
          "trades": 277,
          "taker_buy_base": 737414.0,
          "taker_buy_quote": 9959.48656
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01365,
          "high": 0.01367,
          "low": 0.01312,
          "close": 0.01328,
          "volume": 2229703.0,
          "close_time": 1763254799999,
          "quote_volume": 29872.76446,
          "trades": 345,
          "taker_buy_base": 746925.0,
          "taker_buy_quote": 9975.98793
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.01327,
          "high": 0.01327,
          "low": 0.01281,
          "close": 0.013,
          "volume": 2141399.0,
          "close_time": 1763258399999,
          "quote_volume": 27960.97335,
          "trades": 431,
          "taker_buy_base": 838129.0,
          "taker_buy_quote": 10937.837
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.01299,
          "high": 0.01347,
          "low": 0.01298,
          "close": 0.01346,
          "volume": 1396436.0,
          "close_time": 1763261999999,
          "quote_volume": 18465.06346,
          "trades": 431,
          "taker_buy_base": 900101.0,
          "taker_buy_quote": 11892.18115
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.01347,
          "high": 0.0135,
          "low": 0.01338,
          "close": 0.01344,
          "volume": 433212.0,
          "close_time": 1763265599999,
          "quote_volume": 5823.58074,
          "trades": 174,
          "taker_buy_base": 236487.0,
          "taker_buy_quote": 3178.86942
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01343,
          "high": 0.01345,
          "low": 0.01333,
          "close": 0.0134,
          "volume": 317862.0,
          "close_time": 1763269199999,
          "quote_volume": 4255.98795,
          "trades": 98,
          "taker_buy_base": 115563.0,
          "taker_buy_quote": 1549.24714
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.01342,
          "high": 0.01354,
          "low": 0.01342,
          "close": 0.01342,
          "volume": 308040.0,
          "close_time": 1763272799999,
          "quote_volume": 4151.92627,
          "trades": 104,
          "taker_buy_base": 156831.0,
          "taker_buy_quote": 2114.13567
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.01341,
          "high": 0.01348,
          "low": 0.01339,
          "close": 0.01339,
          "volume": 183381.0,
          "close_time": 1763276399999,
          "quote_volume": 2464.86203,
          "trades": 49,
          "taker_buy_base": 95563.0,
          "taker_buy_quote": 1285.34239
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.01341,
          "high": 0.01355,
          "low": 0.01339,
          "close": 0.01355,
          "volume": 421351.0,
          "close_time": 1763279999999,
          "quote_volume": 5685.18595,
          "trades": 120,
          "taker_buy_base": 211090.0,
          "taker_buy_quote": 2846.92894
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01354,
          "high": 0.01367,
          "low": 0.01339,
          "close": 0.01352,
          "volume": 691321.0,
          "close_time": 1763283599999,
          "quote_volume": 9336.70882,
          "trades": 230,
          "taker_buy_base": 320128.0,
          "taker_buy_quote": 4329.04056
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.01351,
          "high": 0.01361,
          "low": 0.01345,
          "close": 0.01356,
          "volume": 481360.0,
          "close_time": 1763287199999,
          "quote_volume": 6503.38541,
          "trades": 109,
          "taker_buy_base": 196793.0,
          "taker_buy_quote": 2662.42104
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.01357,
          "high": 0.01358,
          "low": 0.01349,
          "close": 0.01349,
          "volume": 154200.0,
          "close_time": 1763290799999,
          "quote_volume": 2087.92784,
          "trades": 53,
          "taker_buy_base": 55913.0,
          "taker_buy_quote": 757.58905
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.01349,
          "high": 0.01349,
          "low": 0.01315,
          "close": 0.01319,
          "volume": 522160.0,
          "close_time": 1763294399999,
          "quote_volume": 6927.84723,
          "trades": 228,
          "taker_buy_base": 158028.0,
          "taker_buy_quote": 2088.02882
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0132,
          "high": 0.0133,
          "low": 0.0131,
          "close": 0.0132,
          "volume": 699626.0,
          "close_time": 1763297999999,
          "quote_volume": 9231.05363,
          "trades": 122,
          "taker_buy_base": 361339.0,
          "taker_buy_quote": 4769.1119
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.01319,
          "high": 0.01319,
          "low": 0.01292,
          "close": 0.01302,
          "volume": 1424093.0,
          "close_time": 1763301599999,
          "quote_volume": 18575.26917,
          "trades": 226,
          "taker_buy_base": 477674.0,
          "taker_buy_quote": 6222.09148
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.01303,
          "high": 0.01307,
          "low": 0.01289,
          "close": 0.01306,
          "volume": 578693.0,
          "close_time": 1763305199999,
          "quote_volume": 7501.66033,
          "trades": 154,
          "taker_buy_base": 263692.0,
          "taker_buy_quote": 3422.66201
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.0126,
          "close": 0.0126,
          "volume": 1072511.0,
          "close_time": 1763308799999,
          "quote_volume": 13714.21118,
          "trades": 244,
          "taker_buy_base": 335471.0,
          "taker_buy_quote": 4266.05803
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0126,
          "high": 0.01277,
          "low": 0.0125,
          "close": 0.01255,
          "volume": 1431682.0,
          "close_time": 1763312399999,
          "quote_volume": 18066.3959,
          "trades": 275,
          "taker_buy_base": 698130.0,
          "taker_buy_quote": 8812.35232
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.01256,
          "high": 0.01264,
          "low": 0.01244,
          "close": 0.01261,
          "volume": 1765681.0,
          "close_time": 1763315999999,
          "quote_volume": 22133.58225,
          "trades": 294,
          "taker_buy_base": 794507.0,
          "taker_buy_quote": 9970.4908
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.0126,
          "high": 0.01277,
          "low": 0.01248,
          "close": 0.01253,
          "volume": 1208756.0,
          "close_time": 1763319599999,
          "quote_volume": 15268.69731,
          "trades": 279,
          "taker_buy_base": 499911.0,
          "taker_buy_quote": 6323.55502
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.01254,
          "high": 0.01273,
          "low": 0.01252,
          "close": 0.01258,
          "volume": 722235.0,
          "close_time": 1763323199999,
          "quote_volume": 9115.16247,
          "trades": 149,
          "taker_buy_base": 300948.0,
          "taker_buy_quote": 3795.39619
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01257,
          "high": 0.01267,
          "low": 0.01256,
          "close": 0.01257,
          "volume": 296513.0,
          "close_time": 1763326799999,
          "quote_volume": 3740.35811,
          "trades": 87,
          "taker_buy_base": 152703.0,
          "taker_buy_quote": 1927.34653
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.01256,
          "high": 0.01256,
          "low": 0.01243,
          "close": 0.01252,
          "volume": 612128.0,
          "close_time": 1763330399999,
          "quote_volume": 7648.381,
          "trades": 143,
          "taker_buy_base": 297912.0,
          "taker_buy_quote": 3722.13902
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.01253,
          "high": 0.0127,
          "low": 0.01244,
          "close": 0.01266,
          "volume": 1296754.0,
          "close_time": 1763333999999,
          "quote_volume": 16282.88619,
          "trades": 346,
          "taker_buy_base": 717410.0,
          "taker_buy_quote": 9021.19625
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.01265,
          "high": 0.01282,
          "low": 0.01247,
          "close": 0.01274,
          "volume": 1041543.0,
          "close_time": 1763337599999,
          "quote_volume": 13155.19129,
          "trades": 311,
          "taker_buy_base": 510867.0,
          "taker_buy_quote": 6459.99096
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.01292,
          "low": 0.01261,
          "close": 0.01285,
          "volume": 1027307.0,
          "close_time": 1763341199999,
          "quote_volume": 13132.51307,
          "trades": 298,
          "taker_buy_base": 522701.0,
          "taker_buy_quote": 6688.64639
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.01286,
          "high": 0.01286,
          "low": 0.01277,
          "close": 0.01278,
          "volume": 255208.0,
          "close_time": 1763344799999,
          "quote_volume": 3268.86734,
          "trades": 105,
          "taker_buy_base": 110170.0,
          "taker_buy_quote": 1411.3556
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.01278,
          "high": 0.01289,
          "low": 0.01278,
          "close": 0.01288,
          "volume": 420022.0,
          "close_time": 1763348399999,
          "quote_volume": 5393.21844,
          "trades": 168,
          "taker_buy_base": 263854.0,
          "taker_buy_quote": 3387.90649
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.01289,
          "high": 0.01303,
          "low": 0.01289,
          "close": 0.01298,
          "volume": 430104.0,
          "close_time": 1763351999999,
          "quote_volume": 5581.01406,
          "trades": 139,
          "taker_buy_base": 324495.0,
          "taker_buy_quote": 4212.41567
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.013,
          "high": 0.01305,
          "low": 0.01297,
          "close": 0.01301,
          "volume": 233631.0,
          "close_time": 1763355599999,
          "quote_volume": 3038.77877,
          "trades": 117,
          "taker_buy_base": 113627.0,
          "taker_buy_quote": 1478.37095
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.01301,
          "high": 0.01301,
          "low": 0.01288,
          "close": 0.01291,
          "volume": 242176.0,
          "close_time": 1763359199999,
          "quote_volume": 3132.99237,
          "trades": 80,
          "taker_buy_base": 88416.0,
          "taker_buy_quote": 1142.13779
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.01291,
          "high": 0.01292,
          "low": 0.01285,
          "close": 0.01291,
          "volume": 271704.0,
          "close_time": 1763362799999,
          "quote_volume": 3499.53675,
          "trades": 72,
          "taker_buy_base": 96842.0,
          "taker_buy_quote": 1248.61792
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.0129,
          "high": 0.01293,
          "low": 0.01287,
          "close": 0.01291,
          "volume": 156944.0,
          "close_time": 1763366399999,
          "quote_volume": 2023.73452,
          "trades": 43,
          "taker_buy_base": 74898.0,
          "taker_buy_quote": 966.43114
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01293,
          "high": 0.01295,
          "low": 0.0129,
          "close": 0.01291,
          "volume": 242727.0,
          "close_time": 1763369999999,
          "quote_volume": 3138.10703,
          "trades": 72,
          "taker_buy_base": 129499.0,
          "taker_buy_quote": 1674.94919
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.0129,
          "high": 0.01298,
          "low": 0.01288,
          "close": 0.01292,
          "volume": 248989.0,
          "close_time": 1763373599999,
          "quote_volume": 3217.88957,
          "trades": 65,
          "taker_buy_base": 128966.0,
          "taker_buy_quote": 1666.95645
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.01292,
          "high": 0.01295,
          "low": 0.01289,
          "close": 0.0129,
          "volume": 175568.0,
          "close_time": 1763377199999,
          "quote_volume": 2266.81742,
          "trades": 73,
          "taker_buy_base": 83494.0,
          "taker_buy_quote": 1078.46329
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.01289,
          "high": 0.01296,
          "low": 0.01282,
          "close": 0.01287,
          "volume": 378622.0,
          "close_time": 1763380799999,
          "quote_volume": 4874.7045,
          "trades": 125,
          "taker_buy_base": 126860.0,
          "taker_buy_quote": 1635.94518
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01288,
          "high": 0.01288,
          "low": 0.01282,
          "close": 0.01285,
          "volume": 142761.0,
          "close_time": 1763384399999,
          "quote_volume": 1834.59254,
          "trades": 38,
          "taker_buy_base": 59641.0,
          "taker_buy_quote": 766.73842
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.01285,
          "high": 0.01287,
          "low": 0.01235,
          "close": 0.01244,
          "volume": 887861.0,
          "close_time": 1763387999999,
          "quote_volume": 11155.40951,
          "trades": 264,
          "taker_buy_base": 330550.0,
          "taker_buy_quote": 4138.04001
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.01244,
          "high": 0.01296,
          "low": 0.01238,
          "close": 0.01271,
          "volume": 1991026.0,
          "close_time": 1763391599999,
          "quote_volume": 25159.56983,
          "trades": 613,
          "taker_buy_base": 1169542.0,
          "taker_buy_quote": 14778.16316
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.01272,
          "high": 0.01277,
          "low": 0.01249,
          "close": 0.01259,
          "volume": 1581982.0,
          "close_time": 1763395199999,
          "quote_volume": 19970.4978,
          "trades": 429,
          "taker_buy_base": 756705.0,
          "taker_buy_quote": 9555.75029
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01257,
          "high": 0.01282,
          "low": 0.01243,
          "close": 0.0128,
          "volume": 1114955.0,
          "close_time": 1763398799999,
          "quote_volume": 14070.56925,
          "trades": 421,
          "taker_buy_base": 653652.0,
          "taker_buy_quote": 8255.15022
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.01282,
          "high": 0.01283,
          "low": 0.01248,
          "close": 0.01252,
          "volume": 480806.0,
          "close_time": 1763402399999,
          "quote_volume": 6068.61361,
          "trades": 169,
          "taker_buy_base": 128812.0,
          "taker_buy_quote": 1622.95587
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.0125,
          "high": 0.01266,
          "low": 0.01247,
          "close": 0.01249,
          "volume": 1043977.0,
          "close_time": 1763405999999,
          "quote_volume": 13100.23629,
          "trades": 378,
          "taker_buy_base": 514237.0,
          "taker_buy_quote": 6455.77881
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.01249,
          "high": 0.01255,
          "low": 0.01236,
          "close": 0.01238,
          "volume": 687579.0,
          "close_time": 1763409599999,
          "quote_volume": 8563.77921,
          "trades": 206,
          "taker_buy_base": 303115.0,
          "taker_buy_quote": 3777.1774
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01237,
          "high": 0.01243,
          "low": 0.01226,
          "close": 0.01238,
          "volume": 915619.0,
          "close_time": 1763413199999,
          "quote_volume": 11314.16128,
          "trades": 242,
          "taker_buy_base": 460221.0,
          "taker_buy_quote": 5688.79051
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.01239,
          "high": 0.01243,
          "low": 0.01224,
          "close": 0.01232,
          "volume": 457933.0,
          "close_time": 1763416799999,
          "quote_volume": 5649.28271,
          "trades": 105,
          "taker_buy_base": 204472.0,
          "taker_buy_quote": 2522.74914
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.01231,
          "high": 0.01253,
          "low": 0.01231,
          "close": 0.0125,
          "volume": 280858.0,
          "close_time": 1763420399999,
          "quote_volume": 3491.55878,
          "trades": 97,
          "taker_buy_base": 223595.0,
          "taker_buy_quote": 2778.43597
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.0125,
          "high": 0.01253,
          "low": 0.01244,
          "close": 0.01253,
          "volume": 342910.0,
          "close_time": 1763423999999,
          "quote_volume": 4284.56238,
          "trades": 95,
          "taker_buy_base": 187147.0,
          "taker_buy_quote": 2339.5653
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01251,
          "high": 0.01251,
          "low": 0.01224,
          "close": 0.01249,
          "volume": 1031291.0,
          "close_time": 1763427599999,
          "quote_volume": 12790.1448,
          "trades": 232,
          "taker_buy_base": 378801.0,
          "taker_buy_quote": 4700.43701
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.01248,
          "high": 0.01252,
          "low": 0.01242,
          "close": 0.01242,
          "volume": 712846.0,
          "close_time": 1763431199999,
          "quote_volume": 8885.96978,
          "trades": 164,
          "taker_buy_base": 255387.0,
          "taker_buy_quote": 3185.96166
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.01241,
          "high": 0.01259,
          "low": 0.01232,
          "close": 0.01237,
          "volume": 882416.0,
          "close_time": 1763434799999,
          "quote_volume": 10985.49853,
          "trades": 240,
          "taker_buy_base": 408380.0,
          "taker_buy_quote": 5087.0348
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.01236,
          "high": 0.0126,
          "low": 0.01225,
          "close": 0.01256,
          "volume": 1084926.0,
          "close_time": 1763438399999,
          "quote_volume": 13457.42319,
          "trades": 210,
          "taker_buy_base": 565742.0,
          "taker_buy_quote": 7013.58082
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01257,
          "high": 0.01263,
          "low": 0.01241,
          "close": 0.01263,
          "volume": 978547.0,
          "close_time": 1763441999999,
          "quote_volume": 12234.63931,
          "trades": 170,
          "taker_buy_base": 361737.0,
          "taker_buy_quote": 4526.25694
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.01262,
          "high": 0.01271,
          "low": 0.01258,
          "close": 0.01263,
          "volume": 402785.0,
          "close_time": 1763445599999,
          "quote_volume": 5094.77578,
          "trades": 113,
          "taker_buy_base": 223142.0,
          "taker_buy_quote": 2823.93277
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.01262,
          "high": 0.01263,
          "low": 0.01252,
          "close": 0.01252,
          "volume": 219400.0,
          "close_time": 1763449199999,
          "quote_volume": 2759.14406,
          "trades": 51,
          "taker_buy_base": 59218.0,
          "taker_buy_quote": 744.96355
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.01251,
          "high": 0.01261,
          "low": 0.01244,
          "close": 0.01252,
          "volume": 753477.0,
          "close_time": 1763452799999,
          "quote_volume": 9448.53538,
          "trades": 231,
          "taker_buy_base": 393965.0,
          "taker_buy_quote": 4942.93345
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01253,
          "high": 0.01264,
          "low": 0.01249,
          "close": 0.01264,
          "volume": 590322.0,
          "close_time": 1763456399999,
          "quote_volume": 7414.41662,
          "trades": 158,
          "taker_buy_base": 381059.0,
          "taker_buy_quote": 4788.57398
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.01263,
          "high": 0.01263,
          "low": 0.01251,
          "close": 0.0126,
          "volume": 319724.0,
          "close_time": 1763459999999,
          "quote_volume": 4020.67481,
          "trades": 106,
          "taker_buy_base": 141147.0,
          "taker_buy_quote": 1774.97395
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.01259,
          "high": 0.01263,
          "low": 0.01253,
          "close": 0.01256,
          "volume": 325023.0,
          "close_time": 1763463599999,
          "quote_volume": 4087.79583,
          "trades": 100,
          "taker_buy_base": 145898.0,
          "taker_buy_quote": 1835.47573
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.01257,
          "high": 0.01257,
          "low": 0.01248,
          "close": 0.01248,
          "volume": 213277.0,
          "close_time": 1763467199999,
          "quote_volume": 2668.16392,
          "trades": 83,
          "taker_buy_base": 83717.0,
          "taker_buy_quote": 1047.50354
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01247,
          "high": 0.01256,
          "low": 0.01241,
          "close": 0.0125,
          "volume": 294905.0,
          "close_time": 1763470799999,
          "quote_volume": 3683.69283,
          "trades": 72,
          "taker_buy_base": 179030.0,
          "taker_buy_quote": 2237.1398
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.01252,
          "high": 0.01253,
          "low": 0.01238,
          "close": 0.01247,
          "volume": 471292.0,
          "close_time": 1763474399999,
          "quote_volume": 5866.86232,
          "trades": 95,
          "taker_buy_base": 190548.0,
          "taker_buy_quote": 2372.04145
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.01248,
          "high": 0.01267,
          "low": 0.01248,
          "close": 0.01248,
          "volume": 1196522.0,
          "close_time": 1763477999999,
          "quote_volume": 15035.95655,
          "trades": 267,
          "taker_buy_base": 564179.0,
          "taker_buy_quote": 7092.76907
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.01247,
          "high": 0.01282,
          "low": 0.0124,
          "close": 0.01273,
          "volume": 844046.0,
          "close_time": 1763481599999,
          "quote_volume": 10671.38738,
          "trades": 268,
          "taker_buy_base": 528367.0,
          "taker_buy_quote": 6678.64296
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.01274,
          "high": 0.01302,
          "low": 0.01271,
          "close": 0.01295,
          "volume": 795235.0,
          "close_time": 1763485199999,
          "quote_volume": 10269.32675,
          "trades": 249,
          "taker_buy_base": 466177.0,
          "taker_buy_quote": 6015.25486
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.01294,
          "high": 0.01297,
          "low": 0.01278,
          "close": 0.01285,
          "volume": 372351.0,
          "close_time": 1763488799999,
          "quote_volume": 4795.70863,
          "trades": 107,
          "taker_buy_base": 143973.0,
          "taker_buy_quote": 1854.59446
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.01286,
          "high": 0.01294,
          "low": 0.01286,
          "close": 0.0129,
          "volume": 567375.0,
          "close_time": 1763492399999,
          "quote_volume": 7322.56745,
          "trades": 94,
          "taker_buy_base": 446789.0,
          "taker_buy_quote": 5765.9101
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.01291,
          "high": 0.01296,
          "low": 0.01289,
          "close": 0.01289,
          "volume": 176031.0,
          "close_time": 1763495999999,
          "quote_volume": 2275.9912,
          "trades": 56,
          "taker_buy_base": 78133.0,
          "taker_buy_quote": 1010.85015
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0129,
          "high": 0.01294,
          "low": 0.01286,
          "close": 0.01286,
          "volume": 169449.0,
          "close_time": 1763499599999,
          "quote_volume": 2185.89656,
          "trades": 55,
          "taker_buy_base": 74199.0,
          "taker_buy_quote": 957.82038
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.01285,
          "high": 0.01286,
          "low": 0.0127,
          "close": 0.0127,
          "volume": 209620.0,
          "close_time": 1763503199999,
          "quote_volume": 2681.6664,
          "trades": 59,
          "taker_buy_base": 51985.0,
          "taker_buy_quote": 666.01663
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.01272,
          "high": 0.01285,
          "low": 0.0127,
          "close": 0.01283,
          "volume": 176568.0,
          "close_time": 1763506799999,
          "quote_volume": 2255.9926,
          "trades": 57,
          "taker_buy_base": 138168.0,
          "taker_buy_quote": 1766.04684
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.01283,
          "high": 0.01284,
          "low": 0.01278,
          "close": 0.01284,
          "volume": 96222.0,
          "close_time": 1763510399999,
          "quote_volume": 1232.54243,
          "trades": 27,
          "taker_buy_base": 53999.0,
          "taker_buy_quote": 691.94032
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01326,
          "low": 0.01274,
          "close": 0.01321,
          "volume": 1514898.0,
          "close_time": 1763513999999,
          "quote_volume": 19735.56717,
          "trades": 309,
          "taker_buy_base": 968899.0,
          "taker_buy_quote": 12631.0549
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.01321,
          "high": 0.01321,
          "low": 0.01295,
          "close": 0.01319,
          "volume": 1691562.0,
          "close_time": 1763517599999,
          "quote_volume": 22160.41833,
          "trades": 334,
          "taker_buy_base": 769085.0,
          "taker_buy_quote": 10066.21961
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.0132,
          "high": 0.01336,
          "low": 0.01316,
          "close": 0.01334,
          "volume": 769780.0,
          "close_time": 1763521199999,
          "quote_volume": 10194.86201,
          "trades": 143,
          "taker_buy_base": 440209.0,
          "taker_buy_quote": 5831.96409
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.01335,
          "high": 0.01339,
          "low": 0.01306,
          "close": 0.0131,
          "volume": 911757.0,
          "close_time": 1763524799999,
          "quote_volume": 12073.80341,
          "trades": 185,
          "taker_buy_base": 318151.0,
          "taker_buy_quote": 4210.33204
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.01308,
          "high": 0.01311,
          "low": 0.01303,
          "close": 0.01306,
          "volume": 725311.0,
          "close_time": 1763528399999,
          "quote_volume": 9485.0969,
          "trades": 172,
          "taker_buy_base": 250669.0,
          "taker_buy_quote": 3278.24396
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.01308,
          "high": 0.0131,
          "low": 0.0127,
          "close": 0.01276,
          "volume": 702842.0,
          "close_time": 1763531999999,
          "quote_volume": 9054.88307,
          "trades": 188,
          "taker_buy_base": 234847.0,
          "taker_buy_quote": 3023.35357
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.01275,
          "high": 0.01283,
          "low": 0.01267,
          "close": 0.01283,
          "volume": 637555.0,
          "close_time": 1763535599999,
          "quote_volume": 8129.65374,
          "trades": 189,
          "taker_buy_base": 364374.0,
          "taker_buy_quote": 4648.31119
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.01281,
          "high": 0.0129,
          "low": 0.0128,
          "close": 0.01288,
          "volume": 348157.0,
          "close_time": 1763539199999,
          "quote_volume": 4475.05192,
          "trades": 99,
          "taker_buy_base": 199506.0,
          "taker_buy_quote": 2565.25732
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01286,
          "high": 0.01289,
          "low": 0.01277,
          "close": 0.01277,
          "volume": 202886.0,
          "close_time": 1763542799999,
          "quote_volume": 2604.64994,
          "trades": 54,
          "taker_buy_base": 61790.0,
          "taker_buy_quote": 794.36963
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.01276,
          "high": 0.01277,
          "low": 0.01269,
          "close": 0.01277,
          "volume": 446759.0,
          "close_time": 1763546399999,
          "quote_volume": 5692.29019,
          "trades": 118,
          "taker_buy_base": 252784.0,
          "taker_buy_quote": 3222.70401
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.01276,
          "high": 0.01291,
          "low": 0.01275,
          "close": 0.01282,
          "volume": 345552.0,
          "close_time": 1763549999999,
          "quote_volume": 4437.70201,
          "trades": 123,
          "taker_buy_base": 197238.0,
          "taker_buy_quote": 2532.93275
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.01281,
          "high": 0.01298,
          "low": 0.01277,
          "close": 0.01285,
          "volume": 455293.0,
          "close_time": 1763553599999,
          "quote_volume": 5859.45332,
          "trades": 125,
          "taker_buy_base": 305835.0,
          "taker_buy_quote": 3934.33783
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01283,
          "high": 0.01298,
          "low": 0.01283,
          "close": 0.01295,
          "volume": 420144.0,
          "close_time": 1763557199999,
          "quote_volume": 5423.7242,
          "trades": 155,
          "taker_buy_base": 254245.0,
          "taker_buy_quote": 3282.46616
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.01295,
          "high": 0.01308,
          "low": 0.01286,
          "close": 0.01287,
          "volume": 780482.0,
          "close_time": 1763560799999,
          "quote_volume": 10144.72775,
          "trades": 274,
          "taker_buy_base": 342562.0,
          "taker_buy_quote": 4453.35882
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.01289,
          "high": 0.01292,
          "low": 0.01272,
          "close": 0.01291,
          "volume": 2017699.0,
          "close_time": 1763564399999,
          "quote_volume": 25873.2206,
          "trades": 446,
          "taker_buy_base": 681041.0,
          "taker_buy_quote": 8747.72346
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.01292,
          "high": 0.01307,
          "low": 0.01266,
          "close": 0.01266,
          "volume": 969075.0,
          "close_time": 1763567999999,
          "quote_volume": 12506.07334,
          "trades": 313,
          "taker_buy_base": 367796.0,
          "taker_buy_quote": 4764.49069
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.01266,
          "high": 0.01267,
          "low": 0.01232,
          "close": 0.01236,
          "volume": 1013684.0,
          "close_time": 1763571599999,
          "quote_volume": 12658.45961,
          "trades": 214,
          "taker_buy_base": 409913.0,
          "taker_buy_quote": 5120.25535
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.01237,
          "high": 0.01242,
          "low": 0.01206,
          "close": 0.01228,
          "volume": 1882502.0,
          "close_time": 1763575199999,
          "quote_volume": 23047.28125,
          "trades": 360,
          "taker_buy_base": 786970.0,
          "taker_buy_quote": 9636.04505
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.01226,
          "high": 0.01229,
          "low": 0.01204,
          "close": 0.01213,
          "volume": 1059426.0,
          "close_time": 1763578799999,
          "quote_volume": 12881.89871,
          "trades": 241,
          "taker_buy_base": 558084.0,
          "taker_buy_quote": 6786.95635
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.01213,
          "high": 0.01216,
          "low": 0.01205,
          "close": 0.01211,
          "volume": 679232.0,
          "close_time": 1763582399999,
          "quote_volume": 8223.95386,
          "trades": 181,
          "taker_buy_base": 306640.0,
          "taker_buy_quote": 3713.12238
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.01211,
          "high": 0.01225,
          "low": 0.01206,
          "close": 0.01224,
          "volume": 481622.0,
          "close_time": 1763585999999,
          "quote_volume": 5848.98193,
          "trades": 169,
          "taker_buy_base": 307755.0,
          "taker_buy_quote": 3740.9075
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.01225,
          "high": 0.01255,
          "low": 0.01221,
          "close": 0.01245,
          "volume": 1242627.0,
          "close_time": 1763589599999,
          "quote_volume": 15371.08625,
          "trades": 334,
          "taker_buy_base": 586807.0,
          "taker_buy_quote": 7273.92016
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.01246,
          "high": 0.0125,
          "low": 0.01238,
          "close": 0.0125,
          "volume": 356682.0,
          "close_time": 1763593199999,
          "quote_volume": 4439.12858,
          "trades": 91,
          "taker_buy_base": 170869.0,
          "taker_buy_quote": 2128.41635
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.01251,
          "high": 0.01267,
          "low": 0.01251,
          "close": 0.0126,
          "volume": 401354.0,
          "close_time": 1763596799999,
          "quote_volume": 5063.37062,
          "trades": 124,
          "taker_buy_base": 292334.0,
          "taker_buy_quote": 3687.96838
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01259,
          "high": 0.01262,
          "low": 0.01259,
          "close": 0.01259,
          "volume": 50103.0,
          "close_time": 1763600399999,
          "quote_volume": 631.60616,
          "trades": 23,
          "taker_buy_base": 20141.0,
          "taker_buy_quote": 254.08462
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.01258,
          "high": 0.01266,
          "low": 0.01258,
          "close": 0.01264,
          "volume": 128089.0,
          "close_time": 1763603999999,
          "quote_volume": 1618.50353,
          "trades": 61,
          "taker_buy_base": 75671.0,
          "taker_buy_quote": 956.21141
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.01265,
          "high": 0.01275,
          "low": 0.01265,
          "close": 0.01269,
          "volume": 288734.0,
          "close_time": 1763607599999,
          "quote_volume": 3670.22752,
          "trades": 129,
          "taker_buy_base": 176142.0,
          "taker_buy_quote": 2238.79921
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.01271,
          "high": 0.01272,
          "low": 0.01269,
          "close": 0.0127,
          "volume": 77692.0,
          "close_time": 1763611199999,
          "quote_volume": 987.22948,
          "trades": 25,
          "taker_buy_base": 38698.0,
          "taker_buy_quote": 491.90034
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0127,
          "high": 0.01279,
          "low": 0.01265,
          "close": 0.01279,
          "volume": 139435.0,
          "close_time": 1763614799999,
          "quote_volume": 1771.98472,
          "trades": 44,
          "taker_buy_base": 98950.0,
          "taker_buy_quote": 1258.80681
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.01277,
          "high": 0.01279,
          "low": 0.0127,
          "close": 0.01279,
          "volume": 297775.0,
          "close_time": 1763618399999,
          "quote_volume": 3797.41315,
          "trades": 64,
          "taker_buy_base": 116164.0,
          "taker_buy_quote": 1481.72964
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.0128,
          "high": 0.01288,
          "low": 0.01273,
          "close": 0.01278,
          "volume": 615617.0,
          "close_time": 1763621999999,
          "quote_volume": 7890.97691,
          "trades": 125,
          "taker_buy_base": 264479.0,
          "taker_buy_quote": 3391.96301
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.01279,
          "high": 0.01291,
          "low": 0.01279,
          "close": 0.01288,
          "volume": 343312.0,
          "close_time": 1763625599999,
          "quote_volume": 4417.07826,
          "trades": 94,
          "taker_buy_base": 200082.0,
          "taker_buy_quote": 2573.45943
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.01289,
          "high": 0.0129,
          "low": 0.01282,
          "close": 0.01286,
          "volume": 208465.0,
          "close_time": 1763629199999,
          "quote_volume": 2681.37203,
          "trades": 80,
          "taker_buy_base": 105225.0,
          "taker_buy_quote": 1353.87858
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.01288,
          "high": 0.01293,
          "low": 0.01288,
          "close": 0.01291,
          "volume": 324269.0,
          "close_time": 1763632799999,
          "quote_volume": 4183.35966,
          "trades": 66,
          "taker_buy_base": 130705.0,
          "taker_buy_quote": 1686.62702
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.0129,
          "high": 0.01291,
          "low": 0.01281,
          "close": 0.01289,
          "volume": 245418.0,
          "close_time": 1763636399999,
          "quote_volume": 3159.42781,
          "trades": 111,
          "taker_buy_base": 110187.0,
          "taker_buy_quote": 1418.96652
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.01289,
          "high": 0.01318,
          "low": 0.01286,
          "close": 0.01313,
          "volume": 583498.0,
          "close_time": 1763639999999,
          "quote_volume": 7610.39505,
          "trades": 177,
          "taker_buy_base": 362283.0,
          "taker_buy_quote": 4718.47094
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01312,
          "high": 0.01433,
          "low": 0.01312,
          "close": 0.01431,
          "volume": 4583014.0,
          "close_time": 1763643599999,
          "quote_volume": 63365.59138,
          "trades": 974,
          "taker_buy_base": 2476017.0,
          "taker_buy_quote": 34225.71388
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.01431,
          "high": 0.01493,
          "low": 0.01401,
          "close": 0.01437,
          "volume": 4903586.0,
          "close_time": 1763647199999,
          "quote_volume": 70014.28568,
          "trades": 860,
          "taker_buy_base": 2765604.0,
          "taker_buy_quote": 39553.16334
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.01438,
          "high": 0.01445,
          "low": 0.01416,
          "close": 0.01426,
          "volume": 2834208.0,
          "close_time": 1763650799999,
          "quote_volume": 40621.45342,
          "trades": 485,
          "taker_buy_base": 1218358.0,
          "taker_buy_quote": 17474.18088
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.01427,
          "high": 0.01428,
          "low": 0.0139,
          "close": 0.01393,
          "volume": 1825988.0,
          "close_time": 1763654399999,
          "quote_volume": 25736.72658,
          "trades": 414,
          "taker_buy_base": 631832.0,
          "taker_buy_quote": 8898.73872
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01394,
          "high": 0.01397,
          "low": 0.01336,
          "close": 0.01347,
          "volume": 3357037.0,
          "close_time": 1763657999999,
          "quote_volume": 45681.03909,
          "trades": 742,
          "taker_buy_base": 1094105.0,
          "taker_buy_quote": 14932.24606
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.01346,
          "high": 0.01353,
          "low": 0.01326,
          "close": 0.01337,
          "volume": 1610689.0,
          "close_time": 1763661599999,
          "quote_volume": 21507.32253,
          "trades": 434,
          "taker_buy_base": 788255.0,
          "taker_buy_quote": 10526.32352
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.01336,
          "high": 0.01345,
          "low": 0.01314,
          "close": 0.01315,
          "volume": 855490.0,
          "close_time": 1763665199999,
          "quote_volume": 11398.12498,
          "trades": 224,
          "taker_buy_base": 332717.0,
          "taker_buy_quote": 4440.68655
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.01315,
          "high": 0.01319,
          "low": 0.01299,
          "close": 0.01319,
          "volume": 2053012.0,
          "close_time": 1763668799999,
          "quote_volume": 26887.59035,
          "trades": 289,
          "taker_buy_base": 799706.0,
          "taker_buy_quote": 10474.81998
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.01318,
          "high": 0.01319,
          "low": 0.01296,
          "close": 0.01304,
          "volume": 859895.0,
          "close_time": 1763672399999,
          "quote_volume": 11204.42212,
          "trades": 171,
          "taker_buy_base": 319852.0,
          "taker_buy_quote": 4164.5561
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.01306,
          "high": 0.01322,
          "low": 0.01304,
          "close": 0.01317,
          "volume": 673564.0,
          "close_time": 1763675999999,
          "quote_volume": 8845.82208,
          "trades": 187,
          "taker_buy_base": 323762.0,
          "taker_buy_quote": 4250.30922
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.01318,
          "high": 0.01366,
          "low": 0.01318,
          "close": 0.01353,
          "volume": 1830583.0,
          "close_time": 1763679599999,
          "quote_volume": 24761.16991,
          "trades": 449,
          "taker_buy_base": 924850.0,
          "taker_buy_quote": 12488.96225
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.01353,
          "high": 0.01356,
          "low": 0.01331,
          "close": 0.01331,
          "volume": 885411.0,
          "close_time": 1763683199999,
          "quote_volume": 11916.38769,
          "trades": 227,
          "taker_buy_base": 195522.0,
          "taker_buy_quote": 2633.0535
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01393,
          "low": 0.01326,
          "close": 0.01358,
          "volume": 3959089.0,
          "close_time": 1763686799999,
          "quote_volume": 54111.54178,
          "trades": 716,
          "taker_buy_base": 1705768.0,
          "taker_buy_quote": 23302.95519
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.01359,
          "high": 0.01381,
          "low": 0.01351,
          "close": 0.01362,
          "volume": 1408319.0,
          "close_time": 1763690399999,
          "quote_volume": 19212.19383,
          "trades": 257,
          "taker_buy_base": 742478.0,
          "taker_buy_quote": 10128.51709
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.01363,
          "high": 0.01366,
          "low": 0.01299,
          "close": 0.01301,
          "volume": 1793571.0,
          "close_time": 1763693999999,
          "quote_volume": 23967.92352,
          "trades": 452,
          "taker_buy_base": 491381.0,
          "taker_buy_quote": 6566.39564
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.01301,
          "high": 0.01329,
          "low": 0.01294,
          "close": 0.01326,
          "volume": 1732380.0,
          "close_time": 1763697599999,
          "quote_volume": 22638.08244,
          "trades": 372,
          "taker_buy_base": 858929.0,
          "taker_buy_quote": 11241.16151
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.01325,
          "high": 0.01331,
          "low": 0.01296,
          "close": 0.01328,
          "volume": 2046417.0,
          "close_time": 1763701199999,
          "quote_volume": 26903.34431,
          "trades": 462,
          "taker_buy_base": 863846.0,
          "taker_buy_quote": 11357.74354
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.01327,
          "high": 0.01353,
          "low": 0.01319,
          "close": 0.01321,
          "volume": 1691065.0,
          "close_time": 1763704799999,
          "quote_volume": 22567.49197,
          "trades": 399,
          "taker_buy_base": 640995.0,
          "taker_buy_quote": 8551.9789
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.01321,
          "high": 0.01354,
          "low": 0.01316,
          "close": 0.01344,
          "volume": 2754866.0,
          "close_time": 1763708399999,
          "quote_volume": 36934.98762,
          "trades": 523,
          "taker_buy_base": 1377137.0,
          "taker_buy_quote": 18454.07967
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.01345,
          "high": 0.01352,
          "low": 0.01109,
          "close": 0.01214,
          "volume": 6790664.0,
          "close_time": 1763711999999,
          "quote_volume": 85666.3462,
          "trades": 966,
          "taker_buy_base": 1769891.0,
          "taker_buy_quote": 22388.02512
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.01212,
          "high": 0.01218,
          "low": 0.01198,
          "close": 0.01198,
          "volume": 2966200.0,
          "close_time": 1763715599999,
          "quote_volume": 35878.50144,
          "trades": 418,
          "taker_buy_base": 1130140.0,
          "taker_buy_quote": 13673.19349
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.012,
          "high": 0.01203,
          "low": 0.01167,
          "close": 0.01169,
          "volume": 1571114.0,
          "close_time": 1763719199999,
          "quote_volume": 18549.05094,
          "trades": 325,
          "taker_buy_base": 738577.0,
          "taker_buy_quote": 8701.2081
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.0117,
          "high": 0.01201,
          "low": 0.01162,
          "close": 0.01185,
          "volume": 1816555.0,
          "close_time": 1763722799999,
          "quote_volume": 21500.63648,
          "trades": 497,
          "taker_buy_base": 1129704.0,
          "taker_buy_quote": 13376.11227
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.01185,
          "high": 0.01192,
          "low": 0.01174,
          "close": 0.01179,
          "volume": 396564.0,
          "close_time": 1763726399999,
          "quote_volume": 4697.23281,
          "trades": 141,
          "taker_buy_base": 179814.0,
          "taker_buy_quote": 2131.28105
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0118,
          "high": 0.01212,
          "low": 0.01163,
          "close": 0.01203,
          "volume": 1623493.0,
          "close_time": 1763729999999,
          "quote_volume": 19268.6585,
          "trades": 486,
          "taker_buy_base": 968504.0,
          "taker_buy_quote": 11508.9556
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.01203,
          "high": 0.01238,
          "low": 0.01196,
          "close": 0.01226,
          "volume": 2198182.0,
          "close_time": 1763733599999,
          "quote_volume": 26779.80798,
          "trades": 451,
          "taker_buy_base": 1337063.0,
          "taker_buy_quote": 16295.41346
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.01227,
          "high": 0.0126,
          "low": 0.01221,
          "close": 0.01254,
          "volume": 2436896.0,
          "close_time": 1763737199999,
          "quote_volume": 30361.29116,
          "trades": 448,
          "taker_buy_base": 1362461.0,
          "taker_buy_quote": 16985.68928
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.01253,
          "high": 0.01262,
          "low": 0.01235,
          "close": 0.01242,
          "volume": 1412924.0,
          "close_time": 1763740799999,
          "quote_volume": 17639.28669,
          "trades": 435,
          "taker_buy_base": 734523.0,
          "taker_buy_quote": 9178.55709
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.01242,
          "high": 0.0126,
          "low": 0.01225,
          "close": 0.01259,
          "volume": 1876716.0,
          "close_time": 1763744399999,
          "quote_volume": 23216.00172,
          "trades": 441,
          "taker_buy_base": 1081833.0,
          "taker_buy_quote": 13398.81075
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.01258,
          "high": 0.01265,
          "low": 0.01246,
          "close": 0.01246,
          "volume": 729190.0,
          "close_time": 1763747999999,
          "quote_volume": 9166.97553,
          "trades": 231,
          "taker_buy_base": 327842.0,
          "taker_buy_quote": 4125.3457
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01204,
          "close": 0.01231,
          "volume": 1987722.0,
          "close_time": 1763751599999,
          "quote_volume": 24298.28121,
          "trades": 490,
          "taker_buy_base": 956315.0,
          "taker_buy_quote": 11697.9488
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.01232,
          "high": 0.01234,
          "low": 0.01214,
          "close": 0.01214,
          "volume": 821385.0,
          "close_time": 1763755199999,
          "quote_volume": 10063.64496,
          "trades": 230,
          "taker_buy_base": 377435.0,
          "taker_buy_quote": 4627.04618
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.01216,
          "high": 0.01228,
          "low": 0.01203,
          "close": 0.01221,
          "volume": 1377495.0,
          "close_time": 1763758799999,
          "quote_volume": 16754.59328,
          "trades": 377,
          "taker_buy_base": 780378.0,
          "taker_buy_quote": 9500.48434
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.01222,
          "high": 0.01233,
          "low": 0.01208,
          "close": 0.01227,
          "volume": 865181.0,
          "close_time": 1763762399999,
          "quote_volume": 10572.24156,
          "trades": 157,
          "taker_buy_base": 491315.0,
          "taker_buy_quote": 6007.1664
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.01228,
          "high": 0.01234,
          "low": 0.01199,
          "close": 0.012,
          "volume": 652838.0,
          "close_time": 1763765999999,
          "quote_volume": 7946.53783,
          "trades": 148,
          "taker_buy_base": 239856.0,
          "taker_buy_quote": 2926.96077
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.012,
          "high": 0.01233,
          "low": 0.01188,
          "close": 0.01232,
          "volume": 785341.0,
          "close_time": 1763769599999,
          "quote_volume": 9482.52746,
          "trades": 167,
          "taker_buy_base": 480579.0,
          "taker_buy_quote": 5819.94604
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01234,
          "high": 0.01256,
          "low": 0.01234,
          "close": 0.01254,
          "volume": 833874.0,
          "close_time": 1763773199999,
          "quote_volume": 10366.66842,
          "trades": 192,
          "taker_buy_base": 559216.0,
          "taker_buy_quote": 6953.28337
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.01255,
          "high": 0.01256,
          "low": 0.01246,
          "close": 0.0125,
          "volume": 423745.0,
          "close_time": 1763776799999,
          "quote_volume": 5301.31187,
          "trades": 125,
          "taker_buy_base": 210178.0,
          "taker_buy_quote": 2630.24488
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.01249,
          "high": 0.01269,
          "low": 0.01249,
          "close": 0.01261,
          "volume": 1164375.0,
          "close_time": 1763780399999,
          "quote_volume": 14657.42728,
          "trades": 184,
          "taker_buy_base": 715090.0,
          "taker_buy_quote": 8996.03294
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.01261,
          "high": 0.01262,
          "low": 0.01237,
          "close": 0.0124,
          "volume": 1031421.0,
          "close_time": 1763783999999,
          "quote_volume": 12901.84926,
          "trades": 148,
          "taker_buy_base": 472251.0,
          "taker_buy_quote": 5905.00571
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.01239,
          "high": 0.01239,
          "low": 0.01186,
          "close": 0.01199,
          "volume": 1827037.0,
          "close_time": 1763787599999,
          "quote_volume": 22097.16646,
          "trades": 325,
          "taker_buy_base": 460469.0,
          "taker_buy_quote": 5551.24325
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.01201,
          "high": 0.01208,
          "low": 0.01182,
          "close": 0.01191,
          "volume": 958431.0,
          "close_time": 1763791199999,
          "quote_volume": 11430.5114,
          "trades": 215,
          "taker_buy_base": 489688.0,
          "taker_buy_quote": 5844.671
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.01191,
          "high": 0.01206,
          "low": 0.01178,
          "close": 0.01202,
          "volume": 866131.0,
          "close_time": 1763794799999,
          "quote_volume": 10338.55401,
          "trades": 234,
          "taker_buy_base": 432662.0,
          "taker_buy_quote": 5163.30947
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.01203,
          "high": 0.01208,
          "low": 0.01196,
          "close": 0.01205,
          "volume": 591159.0,
          "close_time": 1763798399999,
          "quote_volume": 7108.12021,
          "trades": 165,
          "taker_buy_base": 337828.0,
          "taker_buy_quote": 4063.036
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.01204,
          "high": 0.01204,
          "low": 0.01182,
          "close": 0.01192,
          "volume": 1041436.0,
          "close_time": 1763801999999,
          "quote_volume": 12405.0311,
          "trades": 242,
          "taker_buy_base": 392757.0,
          "taker_buy_quote": 4679.77694
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.01193,
          "high": 0.01207,
          "low": 0.01187,
          "close": 0.01198,
          "volume": 950289.0,
          "close_time": 1763805599999,
          "quote_volume": 11378.02276,
          "trades": 236,
          "taker_buy_base": 366447.0,
          "taker_buy_quote": 4385.28349
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.01197,
          "high": 0.012,
          "low": 0.01184,
          "close": 0.01194,
          "volume": 423411.0,
          "close_time": 1763809199999,
          "quote_volume": 5045.23561,
          "trades": 279,
          "taker_buy_base": 199951.0,
          "taker_buy_quote": 2382.611
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.01194,
          "high": 0.01208,
          "low": 0.01192,
          "close": 0.01205,
          "volume": 506153.0,
          "close_time": 1763812799999,
          "quote_volume": 6076.75702,
          "trades": 216,
          "taker_buy_base": 316852.0,
          "taker_buy_quote": 3804.13865
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.01203,
          "high": 0.01203,
          "low": 0.01188,
          "close": 0.01195,
          "volume": 333250.0,
          "close_time": 1763816399999,
          "quote_volume": 3978.9571,
          "trades": 84,
          "taker_buy_base": 139422.0,
          "taker_buy_quote": 1663.69194
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.01195,
          "high": 0.012,
          "low": 0.01179,
          "close": 0.012,
          "volume": 931713.0,
          "close_time": 1763819999999,
          "quote_volume": 11097.63229,
          "trades": 253,
          "taker_buy_base": 527839.0,
          "taker_buy_quote": 6288.63851
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.012,
          "high": 0.01215,
          "low": 0.012,
          "close": 0.0121,
          "volume": 776823.0,
          "close_time": 1763823599999,
          "quote_volume": 9383.91655,
          "trades": 212,
          "taker_buy_base": 407070.0,
          "taker_buy_quote": 4918.5807
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0121,
          "high": 0.0121,
          "low": 0.01194,
          "close": 0.01203,
          "volume": 389592.0,
          "close_time": 1763827199999,
          "quote_volume": 4685.69632,
          "trades": 120,
          "taker_buy_base": 170872.0,
          "taker_buy_quote": 2054.76815
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.01204,
          "high": 0.01243,
          "low": 0.01202,
          "close": 0.01235,
          "volume": 943829.0,
          "close_time": 1763830799999,
          "quote_volume": 11551.76826,
          "trades": 196,
          "taker_buy_base": 642806.0,
          "taker_buy_quote": 7858.78693
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.01234,
          "high": 0.01239,
          "low": 0.01232,
          "close": 0.01235,
          "volume": 347936.0,
          "close_time": 1763834399999,
          "quote_volume": 4300.0195,
          "trades": 101,
          "taker_buy_base": 188137.0,
          "taker_buy_quote": 2326.32561
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.01234,
          "high": 0.01236,
          "low": 0.01222,
          "close": 0.0123,
          "volume": 426771.0,
          "close_time": 1763837999999,
          "quote_volume": 5247.89047,
          "trades": 96,
          "taker_buy_base": 162934.0,
          "taker_buy_quote": 2004.66841
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.01231,
          "high": 0.0124,
          "low": 0.01231,
          "close": 0.01236,
          "volume": 175041.0,
          "close_time": 1763841599999,
          "quote_volume": 2163.65081,
          "trades": 54,
          "taker_buy_base": 113824.0,
          "taker_buy_quote": 1406.38088
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.01235,
          "high": 0.01244,
          "low": 0.01232,
          "close": 0.01237,
          "volume": 252938.0,
          "close_time": 1763845199999,
          "quote_volume": 3132.26172,
          "trades": 62,
          "taker_buy_base": 129605.0,
          "taker_buy_quote": 1605.71122
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.01238,
          "high": 0.01243,
          "low": 0.01238,
          "close": 0.0124,
          "volume": 184170.0,
          "close_time": 1763848799999,
          "quote_volume": 2284.3703,
          "trades": 74,
          "taker_buy_base": 103519.0,
          "taker_buy_quote": 1284.24941
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.01242,
          "high": 0.01277,
          "low": 0.01242,
          "close": 0.01271,
          "volume": 1100336.0,
          "close_time": 1763852399999,
          "quote_volume": 13852.22088,
          "trades": 236,
          "taker_buy_base": 803108.0,
          "taker_buy_quote": 10115.66525
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.0127,
          "high": 0.01275,
          "low": 0.01253,
          "close": 0.01257,
          "volume": 913424.0,
          "close_time": 1763855999999,
          "quote_volume": 11508.31367,
          "trades": 122,
          "taker_buy_base": 362665.0,
          "taker_buy_quote": 4566.45173
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01265,
          "low": 0.01255,
          "close": 0.01258,
          "volume": 831426.0,
          "close_time": 1763859599999,
          "quote_volume": 10480.77623,
          "trades": 154,
          "taker_buy_base": 369046.0,
          "taker_buy_quote": 4651.34211
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.01257,
          "high": 0.01271,
          "low": 0.01257,
          "close": 0.01263,
          "volume": 331017.0,
          "close_time": 1763863199999,
          "quote_volume": 4186.37973,
          "trades": 121,
          "taker_buy_base": 178904.0,
          "taker_buy_quote": 2262.54346
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.01265,
          "high": 0.01267,
          "low": 0.0126,
          "close": 0.01264,
          "volume": 182646.0,
          "close_time": 1763866799999,
          "quote_volume": 2308.62819,
          "trades": 62,
          "taker_buy_base": 94685.0,
          "taker_buy_quote": 1197.36381
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.01263,
          "high": 0.01265,
          "low": 0.01256,
          "close": 0.0126,
          "volume": 141776.0,
          "close_time": 1763870399999,
          "quote_volume": 1785.94366,
          "trades": 43,
          "taker_buy_base": 52696.0,
          "taker_buy_quote": 663.81177
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0126,
          "high": 0.01268,
          "low": 0.01243,
          "close": 0.01251,
          "volume": 467295.0,
          "close_time": 1763873999999,
          "quote_volume": 5871.0922,
          "trades": 159,
          "taker_buy_base": 202150.0,
          "taker_buy_quote": 2542.19522
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.0125,
          "high": 0.01266,
          "low": 0.01249,
          "close": 0.01264,
          "volume": 428156.0,
          "close_time": 1763877599999,
          "quote_volume": 5392.53126,
          "trades": 125,
          "taker_buy_base": 322051.0,
          "taker_buy_quote": 4056.77109
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.01263,
          "high": 0.01263,
          "low": 0.01241,
          "close": 0.01243,
          "volume": 271323.0,
          "close_time": 1763881199999,
          "quote_volume": 3393.11557,
          "trades": 86,
          "taker_buy_base": 41740.0,
          "taker_buy_quote": 520.64513
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.01244,
          "high": 0.01254,
          "low": 0.01231,
          "close": 0.01254,
          "volume": 594559.0,
          "close_time": 1763884799999,
          "quote_volume": 7389.22781,
          "trades": 112,
          "taker_buy_base": 420477.0,
          "taker_buy_quote": 5230.84333
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.01253,
          "high": 0.01255,
          "low": 0.01249,
          "close": 0.01254,
          "volume": 619319.0,
          "close_time": 1763888399999,
          "quote_volume": 7752.97018,
          "trades": 81,
          "taker_buy_base": 224906.0,
          "taker_buy_quote": 2816.13696
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.01254,
          "high": 0.01261,
          "low": 0.01251,
          "close": 0.01251,
          "volume": 556813.0,
          "close_time": 1763891999999,
          "quote_volume": 7007.60336,
          "trades": 86,
          "taker_buy_base": 299665.0,
          "taker_buy_quote": 3774.13332
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0125,
          "high": 0.01251,
          "low": 0.01243,
          "close": 0.0125,
          "volume": 146649.0,
          "close_time": 1763895599999,
          "quote_volume": 1829.18299,
          "trades": 47,
          "taker_buy_base": 66559.0,
          "taker_buy_quote": 830.29506
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.0125,
          "high": 0.01258,
          "low": 0.01246,
          "close": 0.01255,
          "volume": 330057.0,
          "close_time": 1763899199999,
          "quote_volume": 4134.32094,
          "trades": 102,
          "taker_buy_base": 190575.0,
          "taker_buy_quote": 2388.35293
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.01256,
          "high": 0.01273,
          "low": 0.01256,
          "close": 0.01263,
          "volume": 619903.0,
          "close_time": 1763902799999,
          "quote_volume": 7855.80057,
          "trades": 161,
          "taker_buy_base": 364326.0,
          "taker_buy_quote": 4614.96188
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.01265,
          "high": 0.01265,
          "low": 0.01258,
          "close": 0.0126,
          "volume": 137560.0,
          "close_time": 1763906399999,
          "quote_volume": 1734.57966,
          "trades": 49,
          "taker_buy_base": 51176.0,
          "taker_buy_quote": 645.67014
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.0126,
          "high": 0.01265,
          "low": 0.01243,
          "close": 0.01244,
          "volume": 340629.0,
          "close_time": 1763909999999,
          "quote_volume": 4264.05615,
          "trades": 111,
          "taker_buy_base": 101154.0,
          "taker_buy_quote": 1266.62096
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.01244,
          "high": 0.01258,
          "low": 0.01243,
          "close": 0.01255,
          "volume": 207233.0,
          "close_time": 1763913599999,
          "quote_volume": 2590.53619,
          "trades": 63,
          "taker_buy_base": 132212.0,
          "taker_buy_quote": 1653.04147
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.01256,
          "high": 0.01264,
          "low": 0.01249,
          "close": 0.01249,
          "volume": 342605.0,
          "close_time": 1763917199999,
          "quote_volume": 4311.1643,
          "trades": 71,
          "taker_buy_base": 106796.0,
          "taker_buy_quote": 1344.59438
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.01249,
          "high": 0.01252,
          "low": 0.01246,
          "close": 0.01248,
          "volume": 159590.0,
          "close_time": 1763920799999,
          "quote_volume": 1993.13223,
          "trades": 48,
          "taker_buy_base": 76791.0,
          "taker_buy_quote": 959.42215
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.01249,
          "high": 0.01256,
          "low": 0.01249,
          "close": 0.01252,
          "volume": 144642.0,
          "close_time": 1763924399999,
          "quote_volume": 1812.11057,
          "trades": 51,
          "taker_buy_base": 76055.0,
          "taker_buy_quote": 952.75241
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.01252,
          "high": 0.01264,
          "low": 0.01252,
          "close": 0.01259,
          "volume": 183027.0,
          "close_time": 1763927999999,
          "quote_volume": 2305.62473,
          "trades": 48,
          "taker_buy_base": 120734.0,
          "taker_buy_quote": 1520.03768
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.01259,
          "high": 0.0126,
          "low": 0.01255,
          "close": 0.01255,
          "volume": 75507.0,
          "close_time": 1763931599999,
          "quote_volume": 949.70294,
          "trades": 25,
          "taker_buy_base": 21585.0,
          "taker_buy_quote": 271.79025
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.01256,
          "high": 0.0126,
          "low": 0.0125,
          "close": 0.0126,
          "volume": 303900.0,
          "close_time": 1763935199999,
          "quote_volume": 3815.62999,
          "trades": 45,
          "taker_buy_base": 145724.0,
          "taker_buy_quote": 1830.62847
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.01258,
          "high": 0.01258,
          "low": 0.01252,
          "close": 0.01255,
          "volume": 109859.0,
          "close_time": 1763938799999,
          "quote_volume": 1378.46004,
          "trades": 34,
          "taker_buy_base": 36962.0,
          "taker_buy_quote": 463.77564
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.01253,
          "high": 0.01253,
          "low": 0.01225,
          "close": 0.01228,
          "volume": 577765.0,
          "close_time": 1763942399999,
          "quote_volume": 7139.56874,
          "trades": 143,
          "taker_buy_base": 190619.0,
          "taker_buy_quote": 2350.39852
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01229,
          "high": 0.01233,
          "low": 0.01217,
          "close": 0.01229,
          "volume": 431790.0,
          "close_time": 1763945999999,
          "quote_volume": 5291.12065,
          "trades": 118,
          "taker_buy_base": 246039.0,
          "taker_buy_quote": 3015.706
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.01228,
          "high": 0.01232,
          "low": 0.01222,
          "close": 0.01231,
          "volume": 280728.0,
          "close_time": 1763949599999,
          "quote_volume": 3441.776,
          "trades": 102,
          "taker_buy_base": 150555.0,
          "taker_buy_quote": 1847.034
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.01233,
          "high": 0.01254,
          "low": 0.01233,
          "close": 0.01246,
          "volume": 479232.0,
          "close_time": 1763953199999,
          "quote_volume": 5971.89134,
          "trades": 175,
          "taker_buy_base": 300432.0,
          "taker_buy_quote": 3741.26306
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.01246,
          "high": 0.01255,
          "low": 0.01244,
          "close": 0.01248,
          "volume": 273876.0,
          "close_time": 1763956799999,
          "quote_volume": 3422.5503,
          "trades": 92,
          "taker_buy_base": 166052.0,
          "taker_buy_quote": 2076.01749
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.01247,
          "high": 0.01251,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 430933.0,
          "close_time": 1763960399999,
          "quote_volume": 5334.17368,
          "trades": 134,
          "taker_buy_base": 147700.0,
          "taker_buy_quote": 1828.28913
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.01236,
          "high": 0.01263,
          "low": 0.01236,
          "close": 0.01256,
          "volume": 592663.0,
          "close_time": 1763963999999,
          "quote_volume": 7434.65053,
          "trades": 137,
          "taker_buy_base": 468571.0,
          "taker_buy_quote": 5873.64488
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.01258,
          "high": 0.01259,
          "low": 0.01244,
          "close": 0.01253,
          "volume": 427111.0,
          "close_time": 1763967599999,
          "quote_volume": 5351.06088,
          "trades": 138,
          "taker_buy_base": 197495.0,
          "taker_buy_quote": 2474.70178
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.01253,
          "high": 0.01254,
          "low": 0.0125,
          "close": 0.0125,
          "volume": 199892.0,
          "close_time": 1763971199999,
          "quote_volume": 2501.74866,
          "trades": 56,
          "taker_buy_base": 82115.0,
          "taker_buy_quote": 1028.22947
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01213,
          "close": 0.01224,
          "volume": 936690.0,
          "close_time": 1763974799999,
          "quote_volume": 11537.14952,
          "trades": 202,
          "taker_buy_base": 247862.0,
          "taker_buy_quote": 3053.48225
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.01221,
          "high": 0.01221,
          "low": 0.01205,
          "close": 0.01209,
          "volume": 25351.0,
          "close_time": 1763978399999,
          "quote_volume": 306.54596,
          "trades": 11,
          "taker_buy_base": 9178.0,
          "taker_buy_quote": 110.87277
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.01205,
          "high": 0.01209,
          "low": 0.01205,
          "close": 0.01209,
          "volume": 35452.0,
          "close_time": 1763981999999,
          "quote_volume": 428.46888,
          "trades": 2,
          "taker_buy_base": 31807.0,
          "taker_buy_quote": 384.54663
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.01207,
          "high": 0.01218,
          "low": 0.012,
          "close": 0.01216,
          "volume": 596818.0,
          "close_time": 1763985599999,
          "quote_volume": 7181.50477,
          "trades": 36,
          "taker_buy_base": 362403.0,
          "taker_buy_quote": 4358.7876
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.01218,
          "high": 0.01218,
          "low": 0.01205,
          "close": 0.01209,
          "volume": 36897.0,
          "close_time": 1763989199999,
          "quote_volume": 446.89345,
          "trades": 10,
          "taker_buy_base": 22990.0,
          "taker_buy_quote": 278.34466
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.01208,
          "high": 0.01221,
          "low": 0.01208,
          "close": 0.0122,
          "volume": 49420.0,
          "close_time": 1763992799999,
          "quote_volume": 600.71544,
          "trades": 23,
          "taker_buy_base": 13812.0,
          "taker_buy_quote": 167.59236
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.01212,
          "high": 0.01223,
          "low": 0.01197,
          "close": 0.01197,
          "volume": 94531.0,
          "close_time": 1763996399999,
          "quote_volume": 1144.4787,
          "trades": 37,
          "taker_buy_base": 20316.0,
          "taker_buy_quote": 245.21002
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.01218,
          "high": 0.01224,
          "low": 0.01216,
          "close": 0.01224,
          "volume": 28959.0,
          "close_time": 1763999999999,
          "quote_volume": 352.75005,
          "trades": 7,
          "taker_buy_base": 23429.0,
          "taker_buy_quote": 285.47761
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.01231,
          "high": 0.01239,
          "low": 0.01225,
          "close": 0.01239,
          "volume": 8305.0,
          "close_time": 1764003599999,
          "quote_volume": 102.44738,
          "trades": 8,
          "taker_buy_base": 6255.0,
          "taker_buy_quote": 77.30548
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.01264,
          "high": 0.01273,
          "low": 0.01264,
          "close": 0.01273,
          "volume": 108450.0,
          "close_time": 1764007199999,
          "quote_volume": 1377.72742,
          "trades": 18,
          "taker_buy_base": 84907.0,
          "taker_buy_quote": 1079.76783
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.01278,
          "high": 0.01286,
          "low": 0.01278,
          "close": 0.01286,
          "volume": 212043.0,
          "close_time": 1764010799999,
          "quote_volume": 2711.95646,
          "trades": 30,
          "taker_buy_base": 176814.0,
          "taker_buy_quote": 2260.56728
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0128,
          "high": 0.01288,
          "low": 0.01277,
          "close": 0.0128,
          "volume": 29952.0,
          "close_time": 1764014399999,
          "quote_volume": 383.83756,
          "trades": 18,
          "taker_buy_base": 7431.0,
          "taker_buy_quote": 95.57504
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.01279,
          "high": 0.01297,
          "low": 0.01278,
          "close": 0.01297,
          "volume": 277907.0,
          "close_time": 1764017999999,
          "quote_volume": 3583.61855,
          "trades": 61,
          "taker_buy_base": 54493.0,
          "taker_buy_quote": 702.76978
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.01291,
          "high": 0.01293,
          "low": 0.01273,
          "close": 0.01277,
          "volume": 61425.0,
          "close_time": 1764021599999,
          "quote_volume": 789.37277,
          "trades": 22,
          "taker_buy_base": 8226.0,
          "taker_buy_quote": 105.18076
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.01277,
          "high": 0.01277,
          "low": 0.01277,
          "close": 0.01277,
          "volume": 0.0,
          "close_time": 1764025199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.01277,
          "high": 0.01277,
          "low": 0.01277,
          "close": 0.01277,
          "volume": 0.0,
          "close_time": 1764028799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01282,
          "high": 0.01282,
          "low": 0.0127,
          "close": 0.0128,
          "volume": 50102.0,
          "close_time": 1764032399999,
          "quote_volume": 640.59922,
          "trades": 15,
          "taker_buy_base": 28506.0,
          "taker_buy_quote": 365.04549
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.01274,
          "high": 0.01274,
          "low": 0.01274,
          "close": 0.01274,
          "volume": 2651.0,
          "close_time": 1764035999999,
          "quote_volume": 33.77374,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.01264,
          "high": 0.01264,
          "low": 0.01254,
          "close": 0.01259,
          "volume": 7449.0,
          "close_time": 1764039599999,
          "quote_volume": 93.84432,
          "trades": 8,
          "taker_buy_base": 2396.0,
          "taker_buy_quote": 30.19287
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.01267,
          "high": 0.01274,
          "low": 0.01255,
          "close": 0.01255,
          "volume": 760215.0,
          "close_time": 1764043199999,
          "quote_volume": 9643.44954,
          "trades": 136,
          "taker_buy_base": 650297.0,
          "taker_buy_quote": 8257.75961
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.01254,
          "high": 0.01259,
          "low": 0.01251,
          "close": 0.01259,
          "volume": 76732.0,
          "close_time": 1764046799999,
          "quote_volume": 963.76044,
          "trades": 21,
          "taker_buy_base": 30598.0,
          "taker_buy_quote": 384.55228
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.01259,
          "high": 0.01264,
          "low": 0.01257,
          "close": 0.0126,
          "volume": 122160.0,
          "close_time": 1764050399999,
          "quote_volume": 1540.11736,
          "trades": 34,
          "taker_buy_base": 35046.0,
          "taker_buy_quote": 442.43405
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0126,
          "high": 0.01265,
          "low": 0.01249,
          "close": 0.01265,
          "volume": 320237.0,
          "close_time": 1764053999999,
          "quote_volume": 4017.53987,
          "trades": 70,
          "taker_buy_base": 67305.0,
          "taker_buy_quote": 846.30424
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.01265,
          "high": 0.01273,
          "low": 0.01261,
          "close": 0.01261,
          "volume": 153965.0,
          "close_time": 1764057599999,
          "quote_volume": 1950.31541,
          "trades": 48,
          "taker_buy_base": 57030.0,
          "taker_buy_quote": 722.89049
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.01265,
          "high": 0.01266,
          "low": 0.01259,
          "close": 0.01261,
          "volume": 91213.0,
          "close_time": 1764061199999,
          "quote_volume": 1152.5587,
          "trades": 31,
          "taker_buy_base": 49900.0,
          "taker_buy_quote": 631.17845
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.01257,
          "high": 0.01261,
          "low": 0.01249,
          "close": 0.01256,
          "volume": 118492.0,
          "close_time": 1764064799999,
          "quote_volume": 1487.1884,
          "trades": 40,
          "taker_buy_base": 44351.0,
          "taker_buy_quote": 556.90983
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.01259,
          "high": 0.01265,
          "low": 0.01259,
          "close": 0.01265,
          "volume": 23481.0,
          "close_time": 1764068399999,
          "quote_volume": 296.42772,
          "trades": 9,
          "taker_buy_base": 22890.0,
          "taker_buy_quote": 288.98112
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.01265,
          "high": 0.01265,
          "low": 0.01259,
          "close": 0.01265,
          "volume": 37396.0,
          "close_time": 1764071999999,
          "quote_volume": 472.22652,
          "trades": 21,
          "taker_buy_base": 17673.0,
          "taker_buy_quote": 223.39221
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.01261,
          "high": 0.01271,
          "low": 0.01259,
          "close": 0.01269,
          "volume": 254334.0,
          "close_time": 1764075599999,
          "quote_volume": 3224.50667,
          "trades": 63,
          "taker_buy_base": 194435.0,
          "taker_buy_quote": 2466.79893
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.01265,
          "high": 0.01271,
          "low": 0.01257,
          "close": 0.01259,
          "volume": 108386.0,
          "close_time": 1764079199999,
          "quote_volume": 1370.44513,
          "trades": 30,
          "taker_buy_base": 26756.0,
          "taker_buy_quote": 339.06814
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.01259,
          "high": 0.01268,
          "low": 0.01239,
          "close": 0.01253,
          "volume": 547562.0,
          "close_time": 1764082799999,
          "quote_volume": 6863.83965,
          "trades": 114,
          "taker_buy_base": 221037.0,
          "taker_buy_quote": 2774.68929
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.01252,
          "high": 0.01261,
          "low": 0.01244,
          "close": 0.01257,
          "volume": 342227.0,
          "close_time": 1764086399999,
          "quote_volume": 4286.95769,
          "trades": 168,
          "taker_buy_base": 181579.0,
          "taker_buy_quote": 2276.31089
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.01257,
          "high": 0.01267,
          "low": 0.01253,
          "close": 0.01265,
          "volume": 208062.0,
          "close_time": 1764089999999,
          "quote_volume": 2619.19,
          "trades": 30,
          "taker_buy_base": 89386.0,
          "taker_buy_quote": 1126.98542
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.01266,
          "high": 0.01279,
          "low": 0.01263,
          "close": 0.01274,
          "volume": 384437.0,
          "close_time": 1764093599999,
          "quote_volume": 4889.33143,
          "trades": 57,
          "taker_buy_base": 269241.0,
          "taker_buy_quote": 3427.96408
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.01273,
          "high": 0.01285,
          "low": 0.01273,
          "close": 0.01274,
          "volume": 681265.0,
          "close_time": 1764097199999,
          "quote_volume": 8742.7809,
          "trades": 58,
          "taker_buy_base": 251523.0,
          "taker_buy_quote": 3225.36779
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.01276,
          "high": 0.01276,
          "low": 0.01249,
          "close": 0.01267,
          "volume": 399035.0,
          "close_time": 1764100799999,
          "quote_volume": 5036.67482,
          "trades": 50,
          "taker_buy_base": 118656.0,
          "taker_buy_quote": 1494.52988
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.01269,
          "high": 0.01279,
          "low": 0.01266,
          "close": 0.01275,
          "volume": 81537.0,
          "close_time": 1764104399999,
          "quote_volume": 1037.6202,
          "trades": 37,
          "taker_buy_base": 56474.0,
          "taker_buy_quote": 718.91204
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.01275,
          "high": 0.01277,
          "low": 0.01273,
          "close": 0.01273,
          "volume": 27716.0,
          "close_time": 1764107999999,
          "quote_volume": 353.3478,
          "trades": 12,
          "taker_buy_base": 6688.0,
          "taker_buy_quote": 85.40576
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.01271,
          "high": 0.01283,
          "low": 0.01257,
          "close": 0.01283,
          "volume": 384469.0,
          "close_time": 1764111599999,
          "quote_volume": 4868.7057,
          "trades": 70,
          "taker_buy_base": 225801.0,
          "taker_buy_quote": 2866.71164
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.01281,
          "high": 0.01305,
          "low": 0.01279,
          "close": 0.01285,
          "volume": 650184.0,
          "close_time": 1764115199999,
          "quote_volume": 8385.59751,
          "trades": 114,
          "taker_buy_base": 320074.0,
          "taker_buy_quote": 4128.45015
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01284,
          "high": 0.01287,
          "low": 0.01281,
          "close": 0.01281,
          "volume": 138142.0,
          "close_time": 1764118799999,
          "quote_volume": 1772.8734,
          "trades": 31,
          "taker_buy_base": 76437.0,
          "taker_buy_quote": 981.78165
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.01279,
          "high": 0.01299,
          "low": 0.01279,
          "close": 0.01292,
          "volume": 151302.0,
          "close_time": 1764122399999,
          "quote_volume": 1952.47517,
          "trades": 47,
          "taker_buy_base": 110350.0,
          "taker_buy_quote": 1423.94495
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.01293,
          "high": 0.01297,
          "low": 0.01293,
          "close": 0.01293,
          "volume": 91670.0,
          "close_time": 1764125999999,
          "quote_volume": 1186.55573,
          "trades": 20,
          "taker_buy_base": 47129.0,
          "taker_buy_quote": 610.38509
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.01294,
          "high": 0.01295,
          "low": 0.01276,
          "close": 0.01277,
          "volume": 1122025.0,
          "close_time": 1764129599999,
          "quote_volume": 14446.74654,
          "trades": 51,
          "taker_buy_base": 744532.0,
          "taker_buy_quote": 9595.49417
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.01277,
          "high": 0.01281,
          "low": 0.01273,
          "close": 0.01273,
          "volume": 144952.0,
          "close_time": 1764133199999,
          "quote_volume": 1851.37297,
          "trades": 18,
          "taker_buy_base": 101937.0,
          "taker_buy_quote": 1302.99668
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.01275,
          "high": 0.01283,
          "low": 0.01271,
          "close": 0.01283,
          "volume": 84479.0,
          "close_time": 1764136799999,
          "quote_volume": 1077.38144,
          "trades": 22,
          "taker_buy_base": 56166.0,
          "taker_buy_quote": 716.37573
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.01281,
          "high": 0.01313,
          "low": 0.01281,
          "close": 0.01307,
          "volume": 557450.0,
          "close_time": 1764140399999,
          "quote_volume": 7251.37538,
          "trades": 90,
          "taker_buy_base": 425265.0,
          "taker_buy_quote": 5531.31016
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.01307,
          "high": 0.0133,
          "low": 0.01305,
          "close": 0.01323,
          "volume": 341121.0,
          "close_time": 1764143999999,
          "quote_volume": 4482.37402,
          "trades": 58,
          "taker_buy_base": 247222.0,
          "taker_buy_quote": 3248.02987
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.01323,
          "high": 0.01327,
          "low": 0.01311,
          "close": 0.01319,
          "volume": 973894.0,
          "close_time": 1764147599999,
          "quote_volume": 12871.79214,
          "trades": 95,
          "taker_buy_base": 746464.0,
          "taker_buy_quote": 9870.89948
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.01321,
          "high": 0.01333,
          "low": 0.01307,
          "close": 0.01311,
          "volume": 575561.0,
          "close_time": 1764151199999,
          "quote_volume": 7609.40173,
          "trades": 92,
          "taker_buy_base": 298087.0,
          "taker_buy_quote": 3945.90084
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.01311,
          "high": 0.01313,
          "low": 0.01297,
          "close": 0.01308,
          "volume": 896044.0,
          "close_time": 1764154799999,
          "quote_volume": 11682.95241,
          "trades": 80,
          "taker_buy_base": 253237.0,
          "taker_buy_quote": 3310.24317
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.01305,
          "high": 0.01329,
          "low": 0.01305,
          "close": 0.01327,
          "volume": 1055018.0,
          "close_time": 1764158399999,
          "quote_volume": 13905.93155,
          "trades": 113,
          "taker_buy_base": 786866.0,
          "taker_buy_quote": 10360.99758
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.01327,
          "high": 0.01415,
          "low": 0.01314,
          "close": 0.01323,
          "volume": 6258154.0,
          "close_time": 1764161999999,
          "quote_volume": 84332.54338,
          "trades": 895,
          "taker_buy_base": 2924010.0,
          "taker_buy_quote": 39584.9535
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.01321,
          "high": 0.01339,
          "low": 0.01307,
          "close": 0.01335,
          "volume": 1303230.0,
          "close_time": 1764165599999,
          "quote_volume": 17196.6109,
          "trades": 232,
          "taker_buy_base": 660338.0,
          "taker_buy_quote": 8728.08629
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.01333,
          "high": 0.01334,
          "low": 0.01298,
          "close": 0.01298,
          "volume": 610655.0,
          "close_time": 1764169199999,
          "quote_volume": 8067.64221,
          "trades": 160,
          "taker_buy_base": 262499.0,
          "taker_buy_quote": 3474.48603
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.01298,
          "high": 0.01308,
          "low": 0.01287,
          "close": 0.01298,
          "volume": 307103.0,
          "close_time": 1764172799999,
          "quote_volume": 3985.90637,
          "trades": 100,
          "taker_buy_base": 187087.0,
          "taker_buy_quote": 2427.50938
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.01299,
          "high": 0.01322,
          "low": 0.01299,
          "close": 0.01314,
          "volume": 496082.0,
          "close_time": 1764176399999,
          "quote_volume": 6519.41736,
          "trades": 81,
          "taker_buy_base": 166649.0,
          "taker_buy_quote": 2185.96787
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.01315,
          "high": 0.01333,
          "low": 0.01305,
          "close": 0.01327,
          "volume": 959002.0,
          "close_time": 1764179999999,
          "quote_volume": 12672.79016,
          "trades": 119,
          "taker_buy_base": 784973.0,
          "taker_buy_quote": 10384.78506
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.01325,
          "high": 0.01335,
          "low": 0.01319,
          "close": 0.01335,
          "volume": 358574.0,
          "close_time": 1764183599999,
          "quote_volume": 4760.92011,
          "trades": 86,
          "taker_buy_base": 124746.0,
          "taker_buy_quote": 1658.3137
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.01333,
          "high": 0.01353,
          "low": 0.01324,
          "close": 0.01346,
          "volume": 1190038.0,
          "close_time": 1764187199999,
          "quote_volume": 15880.96905,
          "trades": 155,
          "taker_buy_base": 667571.0,
          "taker_buy_quote": 8932.99478
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.01345,
          "high": 0.01347,
          "low": 0.0133,
          "close": 0.01333,
          "volume": 521456.0,
          "close_time": 1764190799999,
          "quote_volume": 6978.55729,
          "trades": 94,
          "taker_buy_base": 234053.0,
          "taker_buy_quote": 3135.8798
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.01335,
          "high": 0.01335,
          "low": 0.01326,
          "close": 0.01331,
          "volume": 275135.0,
          "close_time": 1764194399999,
          "quote_volume": 3655.76737,
          "trades": 43,
          "taker_buy_base": 50537.0,
          "taker_buy_quote": 672.32704
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.01327,
          "high": 0.01343,
          "low": 0.01323,
          "close": 0.01329,
          "volume": 1193272.0,
          "close_time": 1764197999999,
          "quote_volume": 15909.71218,
          "trades": 140,
          "taker_buy_base": 1057321.0,
          "taker_buy_quote": 14101.45952
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.01331,
          "high": 0.01343,
          "low": 0.01331,
          "close": 0.01341,
          "volume": 141190.0,
          "close_time": 1764201599999,
          "quote_volume": 1887.2363,
          "trades": 41,
          "taker_buy_base": 102662.0,
          "taker_buy_quote": 1372.83326
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.01339,
          "high": 0.01339,
          "low": 0.01328,
          "close": 0.01328,
          "volume": 105542.0,
          "close_time": 1764205199999,
          "quote_volume": 1406.2874,
          "trades": 34,
          "taker_buy_base": 21460.0,
          "taker_buy_quote": 286.06362
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.01331,
          "high": 0.01339,
          "low": 0.01324,
          "close": 0.01339,
          "volume": 361910.0,
          "close_time": 1764208799999,
          "quote_volume": 4809.21908,
          "trades": 52,
          "taker_buy_base": 211669.0,
          "taker_buy_quote": 2815.25779
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.01337,
          "high": 0.01347,
          "low": 0.01331,
          "close": 0.01335,
          "volume": 125825.0,
          "close_time": 1764212399999,
          "quote_volume": 1685.05314,
          "trades": 48,
          "taker_buy_base": 57366.0,
          "taker_buy_quote": 769.16695
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.01335,
          "high": 0.01345,
          "low": 0.01325,
          "close": 0.01325,
          "volume": 157855.0,
          "close_time": 1764215999999,
          "quote_volume": 2112.0772,
          "trades": 47,
          "taker_buy_base": 50266.0,
          "taker_buy_quote": 674.66779
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.01329,
          "high": 0.01333,
          "low": 0.01326,
          "close": 0.01327,
          "volume": 81961.0,
          "close_time": 1764219599999,
          "quote_volume": 1089.32336,
          "trades": 24,
          "taker_buy_base": 33428.0,
          "taker_buy_quote": 444.72157
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.01329,
          "high": 0.01329,
          "low": 0.01317,
          "close": 0.01321,
          "volume": 169972.0,
          "close_time": 1764223199999,
          "quote_volume": 2252.75306,
          "trades": 25,
          "taker_buy_base": 31985.0,
          "taker_buy_quote": 423.2916
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.01323,
          "high": 0.01331,
          "low": 0.01323,
          "close": 0.01331,
          "volume": 36331.0,
          "close_time": 1764226799999,
          "quote_volume": 481.78737,
          "trades": 10,
          "taker_buy_base": 29129.0,
          "taker_buy_quote": 386.43289
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.01328,
          "high": 0.01337,
          "low": 0.0132,
          "close": 0.01333,
          "volume": 299430.0,
          "close_time": 1764230399999,
          "quote_volume": 3982.30998,
          "trades": 84,
          "taker_buy_base": 92628.0,
          "taker_buy_quote": 1232.97479
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.01331,
          "high": 0.01331,
          "low": 0.01323,
          "close": 0.01327,
          "volume": 133878.0,
          "close_time": 1764233999999,
          "quote_volume": 1775.96422,
          "trades": 30,
          "taker_buy_base": 93305.0,
          "taker_buy_quote": 1237.60663
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.01326,
          "high": 0.01335,
          "low": 0.01321,
          "close": 0.01335,
          "volume": 385049.0,
          "close_time": 1764237599999,
          "quote_volume": 5102.69106,
          "trades": 45,
          "taker_buy_base": 74918.0,
          "taker_buy_quote": 996.84598
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.01335,
          "high": 0.01343,
          "low": 0.01329,
          "close": 0.01331,
          "volume": 431447.0,
          "close_time": 1764241199999,
          "quote_volume": 5762.52346,
          "trades": 51,
          "taker_buy_base": 324003.0,
          "taker_buy_quote": 4330.86026
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.01333,
          "high": 0.01335,
          "low": 0.01329,
          "close": 0.01329,
          "volume": 265208.0,
          "close_time": 1764244799999,
          "quote_volume": 3537.10318,
          "trades": 28,
          "taker_buy_base": 239487.0,
          "taker_buy_quote": 3194.63047
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.01329,
          "high": 0.01329,
          "low": 0.01319,
          "close": 0.01319,
          "volume": 86957.0,
          "close_time": 1764248399999,
          "quote_volume": 1151.18584,
          "trades": 39,
          "taker_buy_base": 12231.0,
          "taker_buy_quote": 162.07717
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.01321,
          "high": 0.01329,
          "low": 0.01321,
          "close": 0.01329,
          "volume": 123405.0,
          "close_time": 1764251999999,
          "quote_volume": 1635.54477,
          "trades": 30,
          "taker_buy_base": 99938.0,
          "taker_buy_quote": 1325.01648
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.01327,
          "high": 0.01335,
          "low": 0.01325,
          "close": 0.01335,
          "volume": 57364.0,
          "close_time": 1764255599999,
          "quote_volume": 762.62893,
          "trades": 27,
          "taker_buy_base": 34263.0,
          "taker_buy_quote": 455.79295
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.01331,
          "high": 0.01359,
          "low": 0.01327,
          "close": 0.01354,
          "volume": 503051.0,
          "close_time": 1764259199999,
          "quote_volume": 6763.64301,
          "trades": 80,
          "taker_buy_base": 370941.0,
          "taker_buy_quote": 4989.76623
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.01355,
          "high": 0.01395,
          "low": 0.01345,
          "close": 0.01387,
          "volume": 1327265.0,
          "close_time": 1764262799999,
          "quote_volume": 18202.98098,
          "trades": 149,
          "taker_buy_base": 660619.0,
          "taker_buy_quote": 9053.95751
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.01387,
          "high": 0.014,
          "low": 0.01382,
          "close": 0.01385,
          "volume": 687542.0,
          "close_time": 1764266399999,
          "quote_volume": 9564.97865,
          "trades": 99,
          "taker_buy_base": 272537.0,
          "taker_buy_quote": 3798.24478
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.01383,
          "high": 0.01384,
          "low": 0.01375,
          "close": 0.01381,
          "volume": 104913.0,
          "close_time": 1764269999999,
          "quote_volume": 1448.25872,
          "trades": 36,
          "taker_buy_base": 63139.0,
          "taker_buy_quote": 872.11049
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.01383,
          "high": 0.0143,
          "low": 0.01383,
          "close": 0.01407,
          "volume": 885027.0,
          "close_time": 1764273599999,
          "quote_volume": 12472.38937,
          "trades": 104,
          "taker_buy_base": 619018.0,
          "taker_buy_quote": 8723.02346
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.01403,
          "high": 0.01422,
          "low": 0.01401,
          "close": 0.01422,
          "volume": 333036.0,
          "close_time": 1764277199999,
          "quote_volume": 4696.35852,
          "trades": 28,
          "taker_buy_base": 251914.0,
          "taker_buy_quote": 3552.17432
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0142,
          "high": 0.01422,
          "low": 0.01408,
          "close": 0.01409,
          "volume": 115165.0,
          "close_time": 1764280799999,
          "quote_volume": 1635.25368,
          "trades": 9,
          "taker_buy_base": 93389.0,
          "taker_buy_quote": 1325.81066
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.01407,
          "high": 0.01424,
          "low": 0.01395,
          "close": 0.01395,
          "volume": 560486.0,
          "close_time": 1764284399999,
          "quote_volume": 7928.35117,
          "trades": 57,
          "taker_buy_base": 320995.0,
          "taker_buy_quote": 4542.89655
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.01395,
          "high": 0.01405,
          "low": 0.01394,
          "close": 0.01401,
          "volume": 380544.0,
          "close_time": 1764287999999,
          "quote_volume": 5328.27654,
          "trades": 48,
          "taker_buy_base": 269932.0,
          "taker_buy_quote": 3782.59293
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01408,
          "low": 0.01391,
          "close": 0.01391,
          "volume": 112233.0,
          "close_time": 1764291599999,
          "quote_volume": 1571.81963,
          "trades": 42,
          "taker_buy_base": 22584.0,
          "taker_buy_quote": 317.00958
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.01389,
          "high": 0.01395,
          "low": 0.01383,
          "close": 0.01383,
          "volume": 455388.0,
          "close_time": 1764295199999,
          "quote_volume": 6337.86316,
          "trades": 59,
          "taker_buy_base": 308931.0,
          "taker_buy_quote": 4304.19481
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.01381,
          "high": 0.01381,
          "low": 0.01343,
          "close": 0.01365,
          "volume": 726091.0,
          "close_time": 1764298799999,
          "quote_volume": 9877.56199,
          "trades": 143,
          "taker_buy_base": 345056.0,
          "taker_buy_quote": 4692.7817
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.01363,
          "high": 0.01376,
          "low": 0.0136,
          "close": 0.01366,
          "volume": 359959.0,
          "close_time": 1764302399999,
          "quote_volume": 4919.01365,
          "trades": 55,
          "taker_buy_base": 298728.0,
          "taker_buy_quote": 4082.64747
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.01366,
          "high": 0.01371,
          "low": 0.01355,
          "close": 0.01355,
          "volume": 243148.0,
          "close_time": 1764305999999,
          "quote_volume": 3308.51218,
          "trades": 38,
          "taker_buy_base": 62140.0,
          "taker_buy_quote": 846.28391
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.01357,
          "high": 0.01365,
          "low": 0.01347,
          "close": 0.0136,
          "volume": 356040.0,
          "close_time": 1764309599999,
          "quote_volume": 4827.50112,
          "trades": 56,
          "taker_buy_base": 287711.0,
          "taker_buy_quote": 3901.62024
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.01357,
          "high": 0.01357,
          "low": 0.01338,
          "close": 0.01339,
          "volume": 248210.0,
          "close_time": 1764313199999,
          "quote_volume": 3343.69554,
          "trades": 49,
          "taker_buy_base": 22075.0,
          "taker_buy_quote": 296.16059
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.01339,
          "high": 0.01377,
          "low": 0.01339,
          "close": 0.01363,
          "volume": 2064364.0,
          "close_time": 1764316799999,
          "quote_volume": 28147.85928,
          "trades": 249,
          "taker_buy_base": 1219631.0,
          "taker_buy_quote": 16640.93542
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.01365,
          "high": 0.01389,
          "low": 0.01364,
          "close": 0.0138,
          "volume": 639574.0,
          "close_time": 1764320399999,
          "quote_volume": 8771.8972,
          "trades": 86,
          "taker_buy_base": 465795.0,
          "taker_buy_quote": 6387.93431
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.01381,
          "high": 0.01389,
          "low": 0.01379,
          "close": 0.01383,
          "volume": 278773.0,
          "close_time": 1764323999999,
          "quote_volume": 3854.25881,
          "trades": 60,
          "taker_buy_base": 172779.0,
          "taker_buy_quote": 2389.37964
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.01379,
          "high": 0.01383,
          "low": 0.01377,
          "close": 0.01379,
          "volume": 35747.0,
          "close_time": 1764327599999,
          "quote_volume": 492.98041,
          "trades": 14,
          "taker_buy_base": 17289.0,
          "taker_buy_quote": 238.56807
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.01377,
          "high": 0.01389,
          "low": 0.01358,
          "close": 0.01381,
          "volume": 577012.0,
          "close_time": 1764331199999,
          "quote_volume": 7937.73187,
          "trades": 121,
          "taker_buy_base": 326257.0,
          "taker_buy_quote": 4485.20574
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.01379,
          "high": 0.01383,
          "low": 0.01364,
          "close": 0.01364,
          "volume": 268228.0,
          "close_time": 1764334799999,
          "quote_volume": 3688.19483,
          "trades": 57,
          "taker_buy_base": 121832.0,
          "taker_buy_quote": 1681.99096
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.01363,
          "high": 0.01376,
          "low": 0.01359,
          "close": 0.01372,
          "volume": 314657.0,
          "close_time": 1764338399999,
          "quote_volume": 4311.01023,
          "trades": 55,
          "taker_buy_base": 110366.0,
          "taker_buy_quote": 1510.51401
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.01373,
          "high": 0.01383,
          "low": 0.01371,
          "close": 0.01382,
          "volume": 309640.0,
          "close_time": 1764341999999,
          "quote_volume": 4263.67003,
          "trades": 67,
          "taker_buy_base": 209794.0,
          "taker_buy_quote": 2891.96639
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.01383,
          "high": 0.01393,
          "low": 0.01377,
          "close": 0.01381,
          "volume": 628017.0,
          "close_time": 1764345599999,
          "quote_volume": 8700.52632,
          "trades": 91,
          "taker_buy_base": 383662.0,
          "taker_buy_quote": 5319.11657
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.01381,
          "high": 0.01381,
          "low": 0.01363,
          "close": 0.01365,
          "volume": 432471.0,
          "close_time": 1764349199999,
          "quote_volume": 5921.75211,
          "trades": 70,
          "taker_buy_base": 95289.0,
          "taker_buy_quote": 1304.16423
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.01363,
          "high": 0.01363,
          "low": 0.01329,
          "close": 0.01331,
          "volume": 410504.0,
          "close_time": 1764352799999,
          "quote_volume": 5515.70947,
          "trades": 99,
          "taker_buy_base": 157635.0,
          "taker_buy_quote": 2124.19147
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.01331,
          "high": 0.01341,
          "low": 0.01326,
          "close": 0.01336,
          "volume": 715020.0,
          "close_time": 1764356399999,
          "quote_volume": 9518.03521,
          "trades": 105,
          "taker_buy_base": 179930.0,
          "taker_buy_quote": 2404.2011
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.01337,
          "high": 0.01347,
          "low": 0.01333,
          "close": 0.01342,
          "volume": 340266.0,
          "close_time": 1764359999999,
          "quote_volume": 4572.05958,
          "trades": 52,
          "taker_buy_base": 267765.0,
          "taker_buy_quote": 3600.58003
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.01339,
          "high": 0.01351,
          "low": 0.01339,
          "close": 0.01345,
          "volume": 346423.0,
          "close_time": 1764363599999,
          "quote_volume": 4652.59237,
          "trades": 68,
          "taker_buy_base": 227197.0,
          "taker_buy_quote": 3052.14223
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.01343,
          "high": 0.01346,
          "low": 0.01335,
          "close": 0.01335,
          "volume": 437035.0,
          "close_time": 1764367199999,
          "quote_volume": 5856.43892,
          "trades": 42,
          "taker_buy_base": 389456.0,
          "taker_buy_quote": 5219.01403
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.01333,
          "high": 0.01337,
          "low": 0.01329,
          "close": 0.01337,
          "volume": 224940.0,
          "close_time": 1764370799999,
          "quote_volume": 3002.30571,
          "trades": 29,
          "taker_buy_base": 135078.0,
          "taker_buy_quote": 1804.73957
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.01339,
          "high": 0.01339,
          "low": 0.01327,
          "close": 0.01327,
          "volume": 140514.0,
          "close_time": 1764374399999,
          "quote_volume": 1870.11786,
          "trades": 20,
          "taker_buy_base": 96195.0,
          "taker_buy_quote": 1280.19067
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01327,
          "high": 0.01335,
          "low": 0.01325,
          "close": 0.01325,
          "volume": 180443.0,
          "close_time": 1764377999999,
          "quote_volume": 2398.87521,
          "trades": 57,
          "taker_buy_base": 81523.0,
          "taker_buy_quote": 1084.85442
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.01325,
          "high": 0.01335,
          "low": 0.01323,
          "close": 0.01323,
          "volume": 142741.0,
          "close_time": 1764381599999,
          "quote_volume": 1893.80936,
          "trades": 45,
          "taker_buy_base": 44289.0,
          "taker_buy_quote": 588.82038
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.01325,
          "high": 0.0133,
          "low": 0.01323,
          "close": 0.01327,
          "volume": 91356.0,
          "close_time": 1764385199999,
          "quote_volume": 1211.05446,
          "trades": 34,
          "taker_buy_base": 36571.0,
          "taker_buy_quote": 485.22857
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.01329,
          "high": 0.01337,
          "low": 0.01324,
          "close": 0.01325,
          "volume": 287633.0,
          "close_time": 1764388799999,
          "quote_volume": 3827.92946,
          "trades": 50,
          "taker_buy_base": 54883.0,
          "taker_buy_quote": 731.0167
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.01323,
          "high": 0.01331,
          "low": 0.01323,
          "close": 0.01331,
          "volume": 41721.0,
          "close_time": 1764392399999,
          "quote_volume": 553.44741,
          "trades": 11,
          "taker_buy_base": 33249.0,
          "taker_buy_quote": 441.36285
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.01333,
          "high": 0.01337,
          "low": 0.0133,
          "close": 0.0133,
          "volume": 119040.0,
          "close_time": 1764395999999,
          "quote_volume": 1587.07947,
          "trades": 27,
          "taker_buy_base": 29543.0,
          "taker_buy_quote": 394.26703
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.01329,
          "high": 0.01335,
          "low": 0.01317,
          "close": 0.01323,
          "volume": 312328.0,
          "close_time": 1764399599999,
          "quote_volume": 4129.334,
          "trades": 53,
          "taker_buy_base": 87323.0,
          "taker_buy_quote": 1154.39445
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.01322,
          "high": 0.01322,
          "low": 0.01314,
          "close": 0.01314,
          "volume": 22967.0,
          "close_time": 1764403199999,
          "quote_volume": 302.44118,
          "trades": 6,
          "taker_buy_base": 699.0,
          "taker_buy_quote": 9.24078
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.01317,
          "high": 0.01317,
          "low": 0.01304,
          "close": 0.01304,
          "volume": 58538.0,
          "close_time": 1764406799999,
          "quote_volume": 767.46075,
          "trades": 15,
          "taker_buy_base": 10944.0,
          "taker_buy_quote": 144.0678
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.01307,
          "high": 0.01311,
          "low": 0.01307,
          "close": 0.01311,
          "volume": 63758.0,
          "close_time": 1764410399999,
          "quote_volume": 834.54836,
          "trades": 22,
          "taker_buy_base": 48062.0,
          "taker_buy_quote": 629.05099
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.01311,
          "high": 0.01319,
          "low": 0.01308,
          "close": 0.01311,
          "volume": 313558.0,
          "close_time": 1764413999999,
          "quote_volume": 4121.55809,
          "trades": 46,
          "taker_buy_base": 240912.0,
          "taker_buy_quote": 3168.96855
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.0131,
          "high": 0.01317,
          "low": 0.0131,
          "close": 0.01317,
          "volume": 32577.0,
          "close_time": 1764417599999,
          "quote_volume": 428.2406,
          "trades": 10,
          "taker_buy_base": 29665.0,
          "taker_buy_quote": 390.08802
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.01315,
          "high": 0.01315,
          "low": 0.01308,
          "close": 0.01308,
          "volume": 49556.0,
          "close_time": 1764421199999,
          "quote_volume": 649.38425,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.01307,
          "high": 0.01313,
          "low": 0.01307,
          "close": 0.01311,
          "volume": 113485.0,
          "close_time": 1764424799999,
          "quote_volume": 1487.08093,
          "trades": 25,
          "taker_buy_base": 76808.0,
          "taker_buy_quote": 1007.23252
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.01311,
          "high": 0.01331,
          "low": 0.01305,
          "close": 0.01327,
          "volume": 358642.0,
          "close_time": 1764428399999,
          "quote_volume": 4733.64939,
          "trades": 56,
          "taker_buy_base": 226120.0,
          "taker_buy_quote": 2986.84028
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.01325,
          "high": 0.01331,
          "low": 0.01321,
          "close": 0.01323,
          "volume": 212359.0,
          "close_time": 1764431999999,
          "quote_volume": 2813.53468,
          "trades": 38,
          "taker_buy_base": 119108.0,
          "taker_buy_quote": 1578.06264
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.01325,
          "high": 0.01328,
          "low": 0.01321,
          "close": 0.01328,
          "volume": 55534.0,
          "close_time": 1764435599999,
          "quote_volume": 735.87169,
          "trades": 13,
          "taker_buy_base": 34278.0,
          "taker_buy_quote": 454.56149
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.01325,
          "high": 0.01367,
          "low": 0.01324,
          "close": 0.01343,
          "volume": 1640974.0,
          "close_time": 1764439199999,
          "quote_volume": 22096.83859,
          "trades": 213,
          "taker_buy_base": 845226.0,
          "taker_buy_quote": 11378.51421
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.01341,
          "high": 0.01362,
          "low": 0.01339,
          "close": 0.01362,
          "volume": 830089.0,
          "close_time": 1764442799999,
          "quote_volume": 11213.05375,
          "trades": 147,
          "taker_buy_base": 604117.0,
          "taker_buy_quote": 8165.86924
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.01359,
          "high": 0.01361,
          "low": 0.01352,
          "close": 0.01354,
          "volume": 157675.0,
          "close_time": 1764446399999,
          "quote_volume": 2139.13758,
          "trades": 33,
          "taker_buy_base": 33026.0,
          "taker_buy_quote": 448.32344
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.01353,
          "high": 0.01353,
          "low": 0.01321,
          "close": 0.01329,
          "volume": 378085.0,
          "close_time": 1764449999999,
          "quote_volume": 5022.71283,
          "trades": 62,
          "taker_buy_base": 112224.0,
          "taker_buy_quote": 1486.89291
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.01327,
          "high": 0.01327,
          "low": 0.0132,
          "close": 0.01325,
          "volume": 63115.0,
          "close_time": 1764453599999,
          "quote_volume": 835.44713,
          "trades": 21,
          "taker_buy_base": 27873.0,
          "taker_buy_quote": 368.96359
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.01327,
          "high": 0.01341,
          "low": 0.01325,
          "close": 0.01329,
          "volume": 324603.0,
          "close_time": 1764457199999,
          "quote_volume": 4336.44949,
          "trades": 60,
          "taker_buy_base": 250945.0,
          "taker_buy_quote": 3354.28531
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.01327,
          "high": 0.01329,
          "low": 0.01323,
          "close": 0.01323,
          "volume": 125621.0,
          "close_time": 1764460799999,
          "quote_volume": 1666.21917,
          "trades": 20,
          "taker_buy_base": 19721.0,
          "taker_buy_quote": 261.72903
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01325,
          "high": 0.01335,
          "low": 0.01319,
          "close": 0.01319,
          "volume": 707693.0,
          "close_time": 1764464399999,
          "quote_volume": 9427.84914,
          "trades": 56,
          "taker_buy_base": 446629.0,
          "taker_buy_quote": 5948.44101
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.01321,
          "high": 0.01329,
          "low": 0.01321,
          "close": 0.01322,
          "volume": 156920.0,
          "close_time": 1764467999999,
          "quote_volume": 2076.07513,
          "trades": 26,
          "taker_buy_base": 125189.0,
          "taker_buy_quote": 1656.03146
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.01323,
          "high": 0.01324,
          "low": 0.01315,
          "close": 0.01315,
          "volume": 42919.0,
          "close_time": 1764471599999,
          "quote_volume": 566.48351,
          "trades": 13,
          "taker_buy_base": 14148.0,
          "taker_buy_quote": 187.18333
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.01315,
          "high": 0.01315,
          "low": 0.01295,
          "close": 0.01307,
          "volume": 461851.0,
          "close_time": 1764475199999,
          "quote_volume": 6010.77803,
          "trades": 53,
          "taker_buy_base": 295721.0,
          "taker_buy_quote": 3851.50885
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.01305,
          "high": 0.01305,
          "low": 0.01296,
          "close": 0.01301,
          "volume": 85493.0,
          "close_time": 1764478799999,
          "quote_volume": 1110.73492,
          "trades": 17,
          "taker_buy_base": 42237.0,
          "taker_buy_quote": 547.98231
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.01297,
          "high": 0.01297,
          "low": 0.01285,
          "close": 0.01291,
          "volume": 842868.0,
          "close_time": 1764482399999,
          "quote_volume": 10850.87351,
          "trades": 75,
          "taker_buy_base": 476701.0,
          "taker_buy_quote": 6131.33247
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.01289,
          "high": 0.01305,
          "low": 0.01287,
          "close": 0.013,
          "volume": 171428.0,
          "close_time": 1764485999999,
          "quote_volume": 2225.18999,
          "trades": 33,
          "taker_buy_base": 70683.0,
          "taker_buy_quote": 916.18412
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.01299,
          "high": 0.01307,
          "low": 0.01297,
          "close": 0.01306,
          "volume": 163017.0,
          "close_time": 1764489599999,
          "quote_volume": 2122.07603,
          "trades": 19,
          "taker_buy_base": 127868.0,
          "taker_buy_quote": 1664.29315
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.01305,
          "high": 0.01317,
          "low": 0.01301,
          "close": 0.01305,
          "volume": 220532.0,
          "close_time": 1764493199999,
          "quote_volume": 2891.67718,
          "trades": 36,
          "taker_buy_base": 150441.0,
          "taker_buy_quote": 1975.29291
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.01305,
          "high": 0.01309,
          "low": 0.01301,
          "close": 0.01304,
          "volume": 138270.0,
          "close_time": 1764496799999,
          "quote_volume": 1803.84713,
          "trades": 21,
          "taker_buy_base": 33082.0,
          "taker_buy_quote": 432.04472
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.01303,
          "high": 0.01303,
          "low": 0.01297,
          "close": 0.01297,
          "volume": 36451.0,
          "close_time": 1764500399999,
          "quote_volume": 473.91893,
          "trades": 35,
          "taker_buy_base": 9747.0,
          "taker_buy_quote": 126.61353
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.01298,
          "high": 0.01304,
          "low": 0.01292,
          "close": 0.01299,
          "volume": 160034.0,
          "close_time": 1764503999999,
          "quote_volume": 2074.98019,
          "trades": 34,
          "taker_buy_base": 77564.0,
          "taker_buy_quote": 1006.6727
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.01297,
          "high": 0.01319,
          "low": 0.01293,
          "close": 0.01317,
          "volume": 614073.0,
          "close_time": 1764507599999,
          "quote_volume": 8034.63181,
          "trades": 51,
          "taker_buy_base": 206324.0,
          "taker_buy_quote": 2709.00251
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.01317,
          "high": 0.01347,
          "low": 0.01317,
          "close": 0.01343,
          "volume": 1261174.0,
          "close_time": 1764511199999,
          "quote_volume": 16839.51086,
          "trades": 155,
          "taker_buy_base": 590012.0,
          "taker_buy_quote": 7880.40694
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.01345,
          "high": 0.01345,
          "low": 0.01317,
          "close": 0.01319,
          "volume": 125014.0,
          "close_time": 1764514799999,
          "quote_volume": 1661.15321,
          "trades": 38,
          "taker_buy_base": 20133.0,
          "taker_buy_quote": 267.40421
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.01319,
          "high": 0.01324,
          "low": 0.0131,
          "close": 0.01324,
          "volume": 357184.0,
          "close_time": 1764518399999,
          "quote_volume": 4693.67308,
          "trades": 76,
          "taker_buy_base": 297327.0,
          "taker_buy_quote": 3907.11689
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.01325,
          "high": 0.01347,
          "low": 0.01325,
          "close": 0.01347,
          "volume": 211142.0,
          "close_time": 1764521999999,
          "quote_volume": 2825.26628,
          "trades": 59,
          "taker_buy_base": 145321.0,
          "taker_buy_quote": 1942.23847
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.01347,
          "high": 0.01347,
          "low": 0.01335,
          "close": 0.01343,
          "volume": 262347.0,
          "close_time": 1764525599999,
          "quote_volume": 3513.80121,
          "trades": 52,
          "taker_buy_base": 80435.0,
          "taker_buy_quote": 1077.97523
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.01345,
          "high": 0.01348,
          "low": 0.01331,
          "close": 0.01331,
          "volume": 253205.0,
          "close_time": 1764529199999,
          "quote_volume": 3394.72995,
          "trades": 37,
          "taker_buy_base": 112707.0,
          "taker_buy_quote": 1517.38023
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.01331,
          "high": 0.01333,
          "low": 0.01327,
          "close": 0.01331,
          "volume": 117422.0,
          "close_time": 1764532799999,
          "quote_volume": 1560.59991,
          "trades": 12,
          "taker_buy_base": 17872.0,
          "taker_buy_quote": 238.04508
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.01331,
          "high": 0.01335,
          "low": 0.01325,
          "close": 0.01325,
          "volume": 62242.0,
          "close_time": 1764536399999,
          "quote_volume": 828.15034,
          "trades": 24,
          "taker_buy_base": 23350.0,
          "taker_buy_quote": 311.09742
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.01328,
          "high": 0.01331,
          "low": 0.01322,
          "close": 0.01323,
          "volume": 196522.0,
          "close_time": 1764539999999,
          "quote_volume": 2608.24175,
          "trades": 41,
          "taker_buy_base": 128112.0,
          "taker_buy_quote": 1701.83885
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.01327,
          "high": 0.01332,
          "low": 0.01325,
          "close": 0.01329,
          "volume": 128238.0,
          "close_time": 1764543599999,
          "quote_volume": 1705.05555,
          "trades": 17,
          "taker_buy_base": 93949.0,
          "taker_buy_quote": 1249.87091
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.01327,
          "high": 0.01327,
          "low": 0.01306,
          "close": 0.01306,
          "volume": 188492.0,
          "close_time": 1764547199999,
          "quote_volume": 2477.00585,
          "trades": 34,
          "taker_buy_base": 31176.0,
          "taker_buy_quote": 409.8411
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01216,
          "close": 0.01219,
          "volume": 2532056.0,
          "close_time": 1764550799999,
          "quote_volume": 31576.01574,
          "trades": 397,
          "taker_buy_base": 1290421.0,
          "taker_buy_quote": 16103.49114
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.01219,
          "high": 0.01231,
          "low": 0.01217,
          "close": 0.0122,
          "volume": 416358.0,
          "close_time": 1764554399999,
          "quote_volume": 5100.87228,
          "trades": 154,
          "taker_buy_base": 224450.0,
          "taker_buy_quote": 2752.60875
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0122,
          "high": 0.01229,
          "low": 0.01218,
          "close": 0.01223,
          "volume": 179654.0,
          "close_time": 1764557999999,
          "quote_volume": 2196.8789,
          "trades": 79,
          "taker_buy_base": 85221.0,
          "taker_buy_quote": 1042.91316
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.01219,
          "high": 0.01219,
          "low": 0.01195,
          "close": 0.01199,
          "volume": 516256.0,
          "close_time": 1764561599999,
          "quote_volume": 6213.16001,
          "trades": 111,
          "taker_buy_base": 268634.0,
          "taker_buy_quote": 3230.29551
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.01199,
          "high": 0.01204,
          "low": 0.01189,
          "close": 0.01193,
          "volume": 791807.0,
          "close_time": 1764565199999,
          "quote_volume": 9457.70113,
          "trades": 97,
          "taker_buy_base": 122801.0,
          "taker_buy_quote": 1467.46809
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.01194,
          "high": 0.01203,
          "low": 0.01193,
          "close": 0.01196,
          "volume": 346117.0,
          "close_time": 1764568799999,
          "quote_volume": 4152.6237,
          "trades": 53,
          "taker_buy_base": 288067.0,
          "taker_buy_quote": 3457.67342
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.01193,
          "high": 0.01198,
          "low": 0.01191,
          "close": 0.01194,
          "volume": 67529.0,
          "close_time": 1764572399999,
          "quote_volume": 806.78638,
          "trades": 24,
          "taker_buy_base": 35177.0,
          "taker_buy_quote": 420.62299
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.01193,
          "high": 0.01198,
          "low": 0.01185,
          "close": 0.01196,
          "volume": 387530.0,
          "close_time": 1764575999999,
          "quote_volume": 4620.82985,
          "trades": 55,
          "taker_buy_base": 317184.0,
          "taker_buy_quote": 3783.88343
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.01193,
          "high": 0.01199,
          "low": 0.0119,
          "close": 0.01197,
          "volume": 49641.0,
          "close_time": 1764579599999,
          "quote_volume": 593.20445,
          "trades": 17,
          "taker_buy_base": 38414.0,
          "taker_buy_quote": 459.38064
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.01201,
          "high": 0.01208,
          "low": 0.01197,
          "close": 0.01197,
          "volume": 194800.0,
          "close_time": 1764583199999,
          "quote_volume": 2346.33368,
          "trades": 29,
          "taker_buy_base": 154758.0,
          "taker_buy_quote": 1865.85981
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.01199,
          "high": 0.01203,
          "low": 0.01199,
          "close": 0.012,
          "volume": 174433.0,
          "close_time": 1764586799999,
          "quote_volume": 2095.24365,
          "trades": 25,
          "taker_buy_base": 41351.0,
          "taker_buy_quote": 496.43815
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.01197,
          "high": 0.01198,
          "low": 0.0119,
          "close": 0.01195,
          "volume": 128081.0,
          "close_time": 1764590399999,
          "quote_volume": 1528.86698,
          "trades": 33,
          "taker_buy_base": 63836.0,
          "taker_buy_quote": 762.37179
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.01191,
          "high": 0.01197,
          "low": 0.01179,
          "close": 0.01197,
          "volume": 269638.0,
          "close_time": 1764593999999,
          "quote_volume": 3197.87901,
          "trades": 38,
          "taker_buy_base": 177063.0,
          "taker_buy_quote": 2100.56731
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.01195,
          "high": 0.01201,
          "low": 0.01187,
          "close": 0.01189,
          "volume": 154840.0,
          "close_time": 1764597599999,
          "quote_volume": 1847.78806,
          "trades": 31,
          "taker_buy_base": 38079.0,
          "taker_buy_quote": 455.78925
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.01191,
          "high": 0.01208,
          "low": 0.01185,
          "close": 0.01199,
          "volume": 202224.0,
          "close_time": 1764601199999,
          "quote_volume": 2421.01514,
          "trades": 103,
          "taker_buy_base": 112161.0,
          "taker_buy_quote": 1343.20455
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.01195,
          "high": 0.01195,
          "low": 0.01163,
          "close": 0.01185,
          "volume": 1398425.0,
          "close_time": 1764604799999,
          "quote_volume": 16452.9558,
          "trades": 228,
          "taker_buy_base": 628460.0,
          "taker_buy_quote": 7397.86317
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.01183,
          "high": 0.01183,
          "low": 0.01167,
          "close": 0.01167,
          "volume": 409486.0,
          "close_time": 1764608399999,
          "quote_volume": 4812.98341,
          "trades": 93,
          "taker_buy_base": 146064.0,
          "taker_buy_quote": 1719.55925
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.01171,
          "high": 0.01185,
          "low": 0.01168,
          "close": 0.01169,
          "volume": 624675.0,
          "close_time": 1764611999999,
          "quote_volume": 7350.17887,
          "trades": 89,
          "taker_buy_base": 359587.0,
          "taker_buy_quote": 4235.24551
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.01168,
          "high": 0.01181,
          "low": 0.01167,
          "close": 0.01181,
          "volume": 258809.0,
          "close_time": 1764615599999,
          "quote_volume": 3039.32503,
          "trades": 75,
          "taker_buy_base": 157180.0,
          "taker_buy_quote": 1847.43687
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.01179,
          "high": 0.01183,
          "low": 0.01173,
          "close": 0.01179,
          "volume": 1334985.0,
          "close_time": 1764619199999,
          "quote_volume": 15745.111,
          "trades": 81,
          "taker_buy_base": 1127720.0,
          "taker_buy_quote": 13301.24518
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.01181,
          "high": 0.01191,
          "low": 0.01179,
          "close": 0.01179,
          "volume": 377407.0,
          "close_time": 1764622799999,
          "quote_volume": 4470.90078,
          "trades": 58,
          "taker_buy_base": 165008.0,
          "taker_buy_quote": 1957.6536
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.01177,
          "high": 0.01193,
          "low": 0.01177,
          "close": 0.01191,
          "volume": 361426.0,
          "close_time": 1764626399999,
          "quote_volume": 4289.00667,
          "trades": 59,
          "taker_buy_base": 98496.0,
          "taker_buy_quote": 1168.80429
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.01191,
          "high": 0.01197,
          "low": 0.01188,
          "close": 0.01193,
          "volume": 1300863.0,
          "close_time": 1764629999999,
          "quote_volume": 15525.06976,
          "trades": 87,
          "taker_buy_base": 510981.0,
          "taker_buy_quote": 6097.71322
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.01191,
          "high": 0.01196,
          "low": 0.01188,
          "close": 0.0119,
          "volume": 73329.0,
          "close_time": 1764633599999,
          "quote_volume": 873.7547,
          "trades": 30,
          "taker_buy_base": 27552.0,
          "taker_buy_quote": 328.70428
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01191,
          "low": 0.01186,
          "close": 0.01189,
          "volume": 176991.0,
          "close_time": 1764637199999,
          "quote_volume": 2105.20489,
          "trades": 21,
          "taker_buy_base": 135075.0,
          "taker_buy_quote": 1607.28202
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0119,
          "high": 0.01203,
          "low": 0.0118,
          "close": 0.01182,
          "volume": 519413.0,
          "close_time": 1764640799999,
          "quote_volume": 6192.36449,
          "trades": 102,
          "taker_buy_base": 199363.0,
          "taker_buy_quote": 2372.24819
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.01182,
          "high": 0.01185,
          "low": 0.01173,
          "close": 0.01173,
          "volume": 215733.0,
          "close_time": 1764644399999,
          "quote_volume": 2544.59625,
          "trades": 44,
          "taker_buy_base": 123182.0,
          "taker_buy_quote": 1453.55791
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.01171,
          "high": 0.01173,
          "low": 0.01157,
          "close": 0.01166,
          "volume": 398355.0,
          "close_time": 1764647999999,
          "quote_volume": 4639.9081,
          "trades": 51,
          "taker_buy_base": 59399.0,
          "taker_buy_quote": 692.13948
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.01167,
          "high": 0.01167,
          "low": 0.01156,
          "close": 0.01156,
          "volume": 186350.0,
          "close_time": 1764651599999,
          "quote_volume": 2169.75395,
          "trades": 25,
          "taker_buy_base": 110490.0,
          "taker_buy_quote": 1288.17587
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.01155,
          "high": 0.01159,
          "low": 0.01147,
          "close": 0.01153,
          "volume": 178960.0,
          "close_time": 1764655199999,
          "quote_volume": 2064.06195,
          "trades": 30,
          "taker_buy_base": 36739.0,
          "taker_buy_quote": 424.34207
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.01151,
          "high": 0.01157,
          "low": 0.01146,
          "close": 0.01157,
          "volume": 199795.0,
          "close_time": 1764658799999,
          "quote_volume": 2299.4134,
          "trades": 27,
          "taker_buy_base": 111577.0,
          "taker_buy_quote": 1286.85783
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.01153,
          "high": 0.01155,
          "low": 0.01151,
          "close": 0.01151,
          "volume": 46187.0,
          "close_time": 1764662399999,
          "quote_volume": 532.4839,
          "trades": 10,
          "taker_buy_base": 7238.0,
          "taker_buy_quote": 83.57805
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.01153,
          "high": 0.01153,
          "low": 0.01137,
          "close": 0.01143,
          "volume": 578029.0,
          "close_time": 1764665999999,
          "quote_volume": 6616.92668,
          "trades": 82,
          "taker_buy_base": 302501.0,
          "taker_buy_quote": 3465.92772
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.01146,
          "high": 0.01155,
          "low": 0.01146,
          "close": 0.01155,
          "volume": 123471.0,
          "close_time": 1764669599999,
          "quote_volume": 1421.62292,
          "trades": 25,
          "taker_buy_base": 83502.0,
          "taker_buy_quote": 961.29059
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.01155,
          "high": 0.01163,
          "low": 0.01153,
          "close": 0.01161,
          "volume": 70625.0,
          "close_time": 1764673199999,
          "quote_volume": 818.42853,
          "trades": 11,
          "taker_buy_base": 40869.0,
          "taker_buy_quote": 473.60443
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.01159,
          "high": 0.01166,
          "low": 0.01159,
          "close": 0.01164,
          "volume": 129414.0,
          "close_time": 1764676799999,
          "quote_volume": 1506.26543,
          "trades": 16,
          "taker_buy_base": 110860.0,
          "taker_buy_quote": 1291.04335
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.01163,
          "high": 0.01167,
          "low": 0.01161,
          "close": 0.01164,
          "volume": 122916.0,
          "close_time": 1764680399999,
          "quote_volume": 1430.75106,
          "trades": 21,
          "taker_buy_base": 80414.0,
          "taker_buy_quote": 936.15266
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.01163,
          "high": 0.01177,
          "low": 0.01163,
          "close": 0.01177,
          "volume": 96844.0,
          "close_time": 1764683999999,
          "quote_volume": 1131.35699,
          "trades": 18,
          "taker_buy_base": 95883.0,
          "taker_buy_quote": 1120.13273
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.01177,
          "high": 0.01192,
          "low": 0.01177,
          "close": 0.01192,
          "volume": 186221.0,
          "close_time": 1764687599999,
          "quote_volume": 2201.66167,
          "trades": 34,
          "taker_buy_base": 39734.0,
          "taker_buy_quote": 468.94788
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.012,
          "high": 0.01255,
          "low": 0.012,
          "close": 0.01249,
          "volume": 600234.0,
          "close_time": 1764691199999,
          "quote_volume": 7393.26582,
          "trades": 84,
          "taker_buy_base": 235787.0,
          "taker_buy_quote": 2903.64273
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01232,
          "close": 0.01238,
          "volume": 49755.0,
          "close_time": 1764694799999,
          "quote_volume": 615.23472,
          "trades": 17,
          "taker_buy_base": 22604.0,
          "taker_buy_quote": 278.99996
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.01248,
          "high": 0.01256,
          "low": 0.01248,
          "close": 0.01251,
          "volume": 504094.0,
          "close_time": 1764698399999,
          "quote_volume": 6308.66649,
          "trades": 32,
          "taker_buy_base": 369203.0,
          "taker_buy_quote": 4624.92907
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.01255,
          "high": 0.01255,
          "low": 0.01254,
          "close": 0.01254,
          "volume": 29526.0,
          "close_time": 1764701999999,
          "quote_volume": 370.45604,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.01251,
          "high": 0.01251,
          "low": 0.01251,
          "close": 0.01251,
          "volume": 3036.0,
          "close_time": 1764705599999,
          "quote_volume": 37.98036,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.01242,
          "high": 0.01242,
          "low": 0.01233,
          "close": 0.01235,
          "volume": 53680.0,
          "close_time": 1764709199999,
          "quote_volume": 665.08142,
          "trades": 14,
          "taker_buy_base": 29449.0,
          "taker_buy_quote": 365.39324
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0124,
          "high": 0.01243,
          "low": 0.01238,
          "close": 0.01241,
          "volume": 16615.0,
          "close_time": 1764712799999,
          "quote_volume": 206.11229,
          "trades": 5,
          "taker_buy_base": 7888.0,
          "taker_buy_quote": 98.03172
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.01247,
          "high": 0.01254,
          "low": 0.01245,
          "close": 0.01251,
          "volume": 291684.0,
          "close_time": 1764716399999,
          "quote_volume": 3644.66472,
          "trades": 19,
          "taker_buy_base": 186985.0,
          "taker_buy_quote": 2335.12037
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.01254,
          "high": 0.01254,
          "low": 0.01238,
          "close": 0.01244,
          "volume": 110615.0,
          "close_time": 1764719999999,
          "quote_volume": 1377.16943,
          "trades": 9,
          "taker_buy_base": 7059.0,
          "taker_buy_quote": 88.02573
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01235,
          "close": 0.01235,
          "volume": 179462.0,
          "close_time": 1764723599999,
          "quote_volume": 2229.93042,
          "trades": 14,
          "taker_buy_base": 6664.0,
          "taker_buy_quote": 82.50032
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.01232,
          "high": 0.01235,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 47807.0,
          "close_time": 1764727199999,
          "quote_volume": 589.8348,
          "trades": 11,
          "taker_buy_base": 11111.0,
          "taker_buy_quote": 137.10974
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.01236,
          "high": 0.01236,
          "low": 0.01236,
          "close": 0.01236,
          "volume": 34109.0,
          "close_time": 1764730799999,
          "quote_volume": 421.58724,
          "trades": 1,
          "taker_buy_base": 34109.0,
          "taker_buy_quote": 421.58724
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.01236,
          "high": 0.01236,
          "low": 0.01236,
          "close": 0.01236,
          "volume": 0.0,
          "close_time": 1764734399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.01241,
          "high": 0.01249,
          "low": 0.01241,
          "close": 0.01245,
          "volume": 108694.0,
          "close_time": 1764737999999,
          "quote_volume": 1350.58356,
          "trades": 10,
          "taker_buy_base": 75087.0,
          "taker_buy_quote": 931.82967
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0125,
          "high": 0.01254,
          "low": 0.01245,
          "close": 0.01248,
          "volume": 101898.0,
          "close_time": 1764741599999,
          "quote_volume": 1271.32093,
          "trades": 10,
          "taker_buy_base": 9443.0,
          "taker_buy_quote": 117.98307
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.01255,
          "high": 0.01259,
          "low": 0.01253,
          "close": 0.01253,
          "volume": 26071.0,
          "close_time": 1764745199999,
          "quote_volume": 327.64909,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0125,
          "high": 0.01252,
          "low": 0.01249,
          "close": 0.01249,
          "volume": 5057.0,
          "close_time": 1764748799999,
          "quote_volume": 63.2624,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01249,
          "close": 0.01249,
          "volume": 0.0,
          "close_time": 1764752399999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.01251,
          "high": 0.01251,
          "low": 0.01251,
          "close": 0.01251,
          "volume": 1859.0,
          "close_time": 1764755999999,
          "quote_volume": 23.25609,
          "trades": 2,
          "taker_buy_base": 1859.0,
          "taker_buy_quote": 23.25609
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.01247,
          "high": 0.01247,
          "low": 0.01233,
          "close": 0.01233,
          "volume": 224173.0,
          "close_time": 1764759599999,
          "quote_volume": 2790.26458,
          "trades": 22,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0123,
          "high": 0.01237,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 9625.0,
          "close_time": 1764763199999,
          "quote_volume": 118.8994,
          "trades": 5,
          "taker_buy_base": 8291.0,
          "taker_buy_quote": 102.48211
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.01232,
          "high": 0.01234,
          "low": 0.0123,
          "close": 0.0123,
          "volume": 33001.0,
          "close_time": 1764766799999,
          "quote_volume": 406.5832,
          "trades": 3,
          "taker_buy_base": 32594.0,
          "taker_buy_quote": 401.5771
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.01233,
          "high": 0.01238,
          "low": 0.01228,
          "close": 0.01228,
          "volume": 51337.0,
          "close_time": 1764770399999,
          "quote_volume": 633.50824,
          "trades": 8,
          "taker_buy_base": 50791.0,
          "taker_buy_quote": 626.80336
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0122,
          "high": 0.01251,
          "low": 0.01197,
          "close": 0.01233,
          "volume": 969342.0,
          "close_time": 1764773999999,
          "quote_volume": 11781.90572,
          "trades": 68,
          "taker_buy_base": 391511.0,
          "taker_buy_quote": 4775.36832
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01224,
          "close": 0.01224,
          "volume": 21247.0,
          "close_time": 1764777599999,
          "quote_volume": 261.08138,
          "trades": 3,
          "taker_buy_base": 18520.0,
          "taker_buy_quote": 227.6108
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.01228,
          "high": 0.01237,
          "low": 0.0122,
          "close": 0.01235,
          "volume": 1085679.0,
          "close_time": 1764781199999,
          "quote_volume": 13353.33463,
          "trades": 57,
          "taker_buy_base": 635175.0,
          "taker_buy_quote": 7827.97942
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.01238,
          "high": 0.0124,
          "low": 0.01235,
          "close": 0.0124,
          "volume": 66453.0,
          "close_time": 1764784799999,
          "quote_volume": 822.43987,
          "trades": 7,
          "taker_buy_base": 54844.0,
          "taker_buy_quote": 679.06872
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01245,
          "close": 0.01245,
          "volume": 407.0,
          "close_time": 1764788399999,
          "quote_volume": 5.06715,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0124,
          "high": 0.01243,
          "low": 0.01236,
          "close": 0.01243,
          "volume": 15983.0,
          "close_time": 1764791999999,
          "quote_volume": 198.62605,
          "trades": 5,
          "taker_buy_base": 1383.0,
          "taker_buy_quote": 17.17815
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.01245,
          "high": 0.01251,
          "low": 0.01239,
          "close": 0.01244,
          "volume": 858703.0,
          "close_time": 1764795599999,
          "quote_volume": 10678.46279,
          "trades": 43,
          "taker_buy_base": 369119.0,
          "taker_buy_quote": 4589.93209
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.01247,
          "high": 0.01266,
          "low": 0.01244,
          "close": 0.01266,
          "volume": 108961.0,
          "close_time": 1764799199999,
          "quote_volume": 1371.64515,
          "trades": 13,
          "taker_buy_base": 89661.0,
          "taker_buy_quote": 1129.08745
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.01269,
          "high": 0.01288,
          "low": 0.0126,
          "close": 0.01288,
          "volume": 483730.0,
          "close_time": 1764802799999,
          "quote_volume": 6146.83228,
          "trades": 106,
          "taker_buy_base": 274191.0,
          "taker_buy_quote": 3497.39646
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.01293,
          "high": 0.01297,
          "low": 0.01282,
          "close": 0.01285,
          "volume": 304308.0,
          "close_time": 1764806399999,
          "quote_volume": 3932.91957,
          "trades": 26,
          "taker_buy_base": 32780.0,
          "taker_buy_quote": 423.38684
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01291,
          "high": 0.01291,
          "low": 0.01288,
          "close": 0.0129,
          "volume": 207546.0,
          "close_time": 1764809999999,
          "quote_volume": 2676.78787,
          "trades": 10,
          "taker_buy_base": 162831.0,
          "taker_buy_quote": 2099.51722
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.01292,
          "high": 0.01301,
          "low": 0.01292,
          "close": 0.01301,
          "volume": 4661.0,
          "close_time": 1764813599999,
          "quote_volume": 60.53386,
          "trades": 2,
          "taker_buy_base": 4661.0,
          "taker_buy_quote": 60.53386
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.01291,
          "high": 0.01291,
          "low": 0.01291,
          "close": 0.01291,
          "volume": 90700.0,
          "close_time": 1764817199999,
          "quote_volume": 1170.937,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.01289,
          "high": 0.01289,
          "low": 0.01283,
          "close": 0.01283,
          "volume": 85845.0,
          "close_time": 1764820799999,
          "quote_volume": 1104.68968,
          "trades": 9,
          "taker_buy_base": 28417.0,
          "taker_buy_quote": 365.34469
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.01283,
          "high": 0.01287,
          "low": 0.01282,
          "close": 0.01287,
          "volume": 135803.0,
          "close_time": 1764824399999,
          "quote_volume": 1742.47346,
          "trades": 12,
          "taker_buy_base": 111688.0,
          "taker_buy_quote": 1432.9449
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.01285,
          "high": 0.01286,
          "low": 0.01275,
          "close": 0.01277,
          "volume": 248440.0,
          "close_time": 1764827999999,
          "quote_volume": 3183.16652,
          "trades": 38,
          "taker_buy_base": 57372.0,
          "taker_buy_quote": 735.64861
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.01279,
          "high": 0.01283,
          "low": 0.01277,
          "close": 0.01279,
          "volume": 188001.0,
          "close_time": 1764831599999,
          "quote_volume": 2405.14783,
          "trades": 15,
          "taker_buy_base": 42361.0,
          "taker_buy_quote": 542.28935
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.01277,
          "high": 0.01277,
          "low": 0.01269,
          "close": 0.01272,
          "volume": 300846.0,
          "close_time": 1764835199999,
          "quote_volume": 3828.42936,
          "trades": 29,
          "taker_buy_base": 214804.0,
          "taker_buy_quote": 2733.07605
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.01272,
          "high": 0.01275,
          "low": 0.01267,
          "close": 0.01267,
          "volume": 152955.0,
          "close_time": 1764838799999,
          "quote_volume": 1943.14232,
          "trades": 28,
          "taker_buy_base": 45751.0,
          "taker_buy_quote": 581.55803
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.01267,
          "high": 0.01282,
          "low": 0.01266,
          "close": 0.01273,
          "volume": 347866.0,
          "close_time": 1764842399999,
          "quote_volume": 4446.51917,
          "trades": 53,
          "taker_buy_base": 211949.0,
          "taker_buy_quote": 2708.83629
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.01274,
          "high": 0.01275,
          "low": 0.01269,
          "close": 0.01273,
          "volume": 50938.0,
          "close_time": 1764845999999,
          "quote_volume": 648.5096,
          "trades": 10,
          "taker_buy_base": 29194.0,
          "taker_buy_quote": 371.9504
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.01269,
          "high": 0.01271,
          "low": 0.01266,
          "close": 0.01269,
          "volume": 76145.0,
          "close_time": 1764849599999,
          "quote_volume": 965.54679,
          "trades": 6,
          "taker_buy_base": 38255.0,
          "taker_buy_quote": 485.51281
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.01267,
          "high": 0.01267,
          "low": 0.01263,
          "close": 0.01267,
          "volume": 52712.0,
          "close_time": 1764853199999,
          "quote_volume": 667.03738,
          "trades": 10,
          "taker_buy_base": 23510.0,
          "taker_buy_quote": 297.60664
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.01269,
          "high": 0.0127,
          "low": 0.01259,
          "close": 0.01259,
          "volume": 659547.0,
          "close_time": 1764856799999,
          "quote_volume": 8339.63046,
          "trades": 41,
          "taker_buy_base": 260810.0,
          "taker_buy_quote": 3302.82687
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.01261,
          "high": 0.01267,
          "low": 0.01256,
          "close": 0.01257,
          "volume": 505039.0,
          "close_time": 1764860399999,
          "quote_volume": 6368.58504,
          "trades": 59,
          "taker_buy_base": 176294.0,
          "taker_buy_quote": 2225.07852
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.01259,
          "high": 0.01287,
          "low": 0.01259,
          "close": 0.01278,
          "volume": 591282.0,
          "close_time": 1764863999999,
          "quote_volume": 7516.30367,
          "trades": 97,
          "taker_buy_base": 398986.0,
          "taker_buy_quote": 5066.58856
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01269,
          "close": 0.01269,
          "volume": 234313.0,
          "close_time": 1764867599999,
          "quote_volume": 2991.6373,
          "trades": 40,
          "taker_buy_base": 77234.0,
          "taker_buy_quote": 987.46024
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.01269,
          "high": 0.0127,
          "low": 0.01261,
          "close": 0.01267,
          "volume": 271040.0,
          "close_time": 1764871199999,
          "quote_volume": 3432.51443,
          "trades": 33,
          "taker_buy_base": 136177.0,
          "taker_buy_quote": 1725.23505
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.01266,
          "high": 0.01273,
          "low": 0.01263,
          "close": 0.01263,
          "volume": 325686.0,
          "close_time": 1764874799999,
          "quote_volume": 4133.41668,
          "trades": 24,
          "taker_buy_base": 159397.0,
          "taker_buy_quote": 2027.23776
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.01261,
          "high": 0.01261,
          "low": 0.01231,
          "close": 0.01257,
          "volume": 527645.0,
          "close_time": 1764878399999,
          "quote_volume": 6586.8415,
          "trades": 80,
          "taker_buy_base": 212965.0,
          "taker_buy_quote": 2656.70246
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.01259,
          "high": 0.01261,
          "low": 0.01251,
          "close": 0.01259,
          "volume": 279113.0,
          "close_time": 1764881999999,
          "quote_volume": 3505.33049,
          "trades": 44,
          "taker_buy_base": 136310.0,
          "taker_buy_quote": 1712.94872
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0126,
          "high": 0.01262,
          "low": 0.01247,
          "close": 0.01247,
          "volume": 154642.0,
          "close_time": 1764885599999,
          "quote_volume": 1940.38534,
          "trades": 18,
          "taker_buy_base": 42660.0,
          "taker_buy_quote": 536.65486
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01233,
          "close": 0.0125,
          "volume": 415682.0,
          "close_time": 1764889199999,
          "quote_volume": 5164.34369,
          "trades": 39,
          "taker_buy_base": 119438.0,
          "taker_buy_quote": 1489.62173
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01245,
          "close": 0.01249,
          "volume": 91946.0,
          "close_time": 1764892799999,
          "quote_volume": 1146.7771,
          "trades": 11,
          "taker_buy_base": 42891.0,
          "taker_buy_quote": 535.21207
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0125,
          "high": 0.01255,
          "low": 0.01245,
          "close": 0.01251,
          "volume": 151502.0,
          "close_time": 1764896399999,
          "quote_volume": 1894.41214,
          "trades": 20,
          "taker_buy_base": 86491.0,
          "taker_buy_quote": 1082.17193
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.01249,
          "high": 0.01259,
          "low": 0.01248,
          "close": 0.01255,
          "volume": 205552.0,
          "close_time": 1764899999999,
          "quote_volume": 2579.0936,
          "trades": 28,
          "taker_buy_base": 130802.0,
          "taker_buy_quote": 1641.86934
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.01255,
          "high": 0.01263,
          "low": 0.01255,
          "close": 0.0126,
          "volume": 100070.0,
          "close_time": 1764903599999,
          "quote_volume": 1261.62308,
          "trades": 16,
          "taker_buy_base": 47282.0,
          "taker_buy_quote": 595.6411
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.01263,
          "high": 0.01266,
          "low": 0.01253,
          "close": 0.01253,
          "volume": 150486.0,
          "close_time": 1764907199999,
          "quote_volume": 1894.95964,
          "trades": 18,
          "taker_buy_base": 43340.0,
          "taker_buy_quote": 547.97176
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.01253,
          "high": 0.01257,
          "low": 0.01239,
          "close": 0.01247,
          "volume": 379597.0,
          "close_time": 1764910799999,
          "quote_volume": 4730.60363,
          "trades": 45,
          "taker_buy_base": 251482.0,
          "taker_buy_quote": 3134.77366
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.01245,
          "high": 0.01249,
          "low": 0.01245,
          "close": 0.01246,
          "volume": 64124.0,
          "close_time": 1764914399999,
          "quote_volume": 799.51357,
          "trades": 7,
          "taker_buy_base": 18085.0,
          "taker_buy_quote": 225.68201
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.01249,
          "high": 0.01256,
          "low": 0.01247,
          "close": 0.01256,
          "volume": 334264.0,
          "close_time": 1764917999999,
          "quote_volume": 4185.39647,
          "trades": 18,
          "taker_buy_base": 69500.0,
          "taker_buy_quote": 870.24579
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.01257,
          "high": 0.01263,
          "low": 0.01257,
          "close": 0.01261,
          "volume": 379463.0,
          "close_time": 1764921599999,
          "quote_volume": 4784.58937,
          "trades": 19,
          "taker_buy_base": 349832.0,
          "taker_buy_quote": 4411.2898
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.01259,
          "high": 0.01259,
          "low": 0.01249,
          "close": 0.01251,
          "volume": 309432.0,
          "close_time": 1764925199999,
          "quote_volume": 3881.78767,
          "trades": 28,
          "taker_buy_base": 25318.0,
          "taker_buy_quote": 316.48798
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01232,
          "close": 0.01235,
          "volume": 708010.0,
          "close_time": 1764928799999,
          "quote_volume": 8759.47214,
          "trades": 52,
          "taker_buy_base": 265988.0,
          "taker_buy_quote": 3292.34446
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.01237,
          "high": 0.01241,
          "low": 0.01237,
          "close": 0.01237,
          "volume": 64736.0,
          "close_time": 1764932399999,
          "quote_volume": 801.89666,
          "trades": 13,
          "taker_buy_base": 28410.0,
          "taker_buy_quote": 351.999
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.01237,
          "high": 0.0124,
          "low": 0.01229,
          "close": 0.01234,
          "volume": 318604.0,
          "close_time": 1764935999999,
          "quote_volume": 3930.45504,
          "trades": 35,
          "taker_buy_base": 123594.0,
          "taker_buy_quote": 1523.73878
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.01233,
          "high": 0.01233,
          "low": 0.01229,
          "close": 0.01231,
          "volume": 161096.0,
          "close_time": 1764939599999,
          "quote_volume": 1982.75217,
          "trades": 20,
          "taker_buy_base": 118563.0,
          "taker_buy_quote": 1459.57213
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.01229,
          "high": 0.01235,
          "low": 0.01217,
          "close": 0.01221,
          "volume": 462382.0,
          "close_time": 1764943199999,
          "quote_volume": 5655.85614,
          "trades": 48,
          "taker_buy_base": 208345.0,
          "taker_buy_quote": 2548.03325
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0122,
          "high": 0.01225,
          "low": 0.01217,
          "close": 0.01223,
          "volume": 383559.0,
          "close_time": 1764946799999,
          "quote_volume": 4683.35986,
          "trades": 39,
          "taker_buy_base": 172918.0,
          "taker_buy_quote": 2111.48249
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.01222,
          "high": 0.01251,
          "low": 0.01222,
          "close": 0.01227,
          "volume": 1057907.0,
          "close_time": 1764950399999,
          "quote_volume": 13105.7007,
          "trades": 116,
          "taker_buy_base": 658640.0,
          "taker_buy_quote": 8155.38232
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.01228,
          "high": 0.01228,
          "low": 0.0119,
          "close": 0.01203,
          "volume": 932873.0,
          "close_time": 1764953999999,
          "quote_volume": 11272.75762,
          "trades": 153,
          "taker_buy_base": 457624.0,
          "taker_buy_quote": 5534.79196
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.01201,
          "high": 0.01207,
          "low": 0.01195,
          "close": 0.01205,
          "volume": 197559.0,
          "close_time": 1764957599999,
          "quote_volume": 2373.11618,
          "trades": 35,
          "taker_buy_base": 114193.0,
          "taker_buy_quote": 1372.68564
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.01203,
          "high": 0.01209,
          "low": 0.01179,
          "close": 0.01179,
          "volume": 1595487.0,
          "close_time": 1764961199999,
          "quote_volume": 18931.29827,
          "trades": 78,
          "taker_buy_base": 774266.0,
          "taker_buy_quote": 9190.36545
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.01179,
          "high": 0.01197,
          "low": 0.01176,
          "close": 0.01195,
          "volume": 2283383.0,
          "close_time": 1764964799999,
          "quote_volume": 27077.41649,
          "trades": 123,
          "taker_buy_base": 1109407.0,
          "taker_buy_quote": 13151.31252
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.01193,
          "high": 0.01197,
          "low": 0.01186,
          "close": 0.01187,
          "volume": 799451.0,
          "close_time": 1764968399999,
          "quote_volume": 9525.31917,
          "trades": 52,
          "taker_buy_base": 216758.0,
          "taker_buy_quote": 2585.20808
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.01188,
          "high": 0.01198,
          "low": 0.01186,
          "close": 0.01196,
          "volume": 2531976.0,
          "close_time": 1764971999999,
          "quote_volume": 30096.17338,
          "trades": 94,
          "taker_buy_base": 210440.0,
          "taker_buy_quote": 2507.06073
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.01195,
          "high": 0.01205,
          "low": 0.01193,
          "close": 0.01205,
          "volume": 692742.0,
          "close_time": 1764975599999,
          "quote_volume": 8294.30457,
          "trades": 33,
          "taker_buy_base": 321867.0,
          "taker_buy_quote": 3856.64437
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.01203,
          "high": 0.01203,
          "low": 0.01196,
          "close": 0.01203,
          "volume": 694084.0,
          "close_time": 1764979199999,
          "quote_volume": 8325.48407,
          "trades": 29,
          "taker_buy_base": 150775.0,
          "taker_buy_quote": 1810.05363
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01202,
          "high": 0.01202,
          "low": 0.01196,
          "close": 0.01199,
          "volume": 375189.0,
          "close_time": 1764982799999,
          "quote_volume": 4505.36636,
          "trades": 23,
          "taker_buy_base": 75669.0,
          "taker_buy_quote": 906.1247
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.01201,
          "high": 0.01205,
          "low": 0.01201,
          "close": 0.01205,
          "volume": 173759.0,
          "close_time": 1764986399999,
          "quote_volume": 2092.98275,
          "trades": 9,
          "taker_buy_base": 160204.0,
          "taker_buy_quote": 1929.9161
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.01207,
          "high": 0.0121,
          "low": 0.01205,
          "close": 0.0121,
          "volume": 72641.0,
          "close_time": 1764989999999,
          "quote_volume": 878.28004,
          "trades": 10,
          "taker_buy_base": 60311.0,
          "taker_buy_quote": 729.38299
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.01211,
          "high": 0.01217,
          "low": 0.01211,
          "close": 0.01216,
          "volume": 100756.0,
          "close_time": 1764993599999,
          "quote_volume": 1223.59399,
          "trades": 16,
          "taker_buy_base": 61576.0,
          "taker_buy_quote": 747.58051
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.01215,
          "high": 0.01215,
          "low": 0.0121,
          "close": 0.0121,
          "volume": 38089.0,
          "close_time": 1764997199999,
          "quote_volume": 461.93172,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.01212,
          "high": 0.01213,
          "low": 0.01209,
          "close": 0.01209,
          "volume": 29931.0,
          "close_time": 1765000799999,
          "quote_volume": 362.79042,
          "trades": 6,
          "taker_buy_base": 13388.0,
          "taker_buy_quote": 162.38255
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.01209,
          "high": 0.01215,
          "low": 0.01209,
          "close": 0.01214,
          "volume": 106037.0,
          "close_time": 1765004399999,
          "quote_volume": 1286.28678,
          "trades": 8,
          "taker_buy_base": 85240.0,
          "taker_buy_quote": 1034.48969
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.01215,
          "high": 0.01217,
          "low": 0.0121,
          "close": 0.01211,
          "volume": 239544.0,
          "close_time": 1765007999999,
          "quote_volume": 2908.35641,
          "trades": 25,
          "taker_buy_base": 67077.0,
          "taker_buy_quote": 815.27689
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.01209,
          "high": 0.01209,
          "low": 0.01204,
          "close": 0.01204,
          "volume": 140523.0,
          "close_time": 1765011599999,
          "quote_volume": 1695.49651,
          "trades": 13,
          "taker_buy_base": 42767.0,
          "taker_buy_quote": 517.05303
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.01206,
          "high": 0.01213,
          "low": 0.01206,
          "close": 0.01213,
          "volume": 379658.0,
          "close_time": 1765015199999,
          "quote_volume": 4584.24398,
          "trades": 18,
          "taker_buy_base": 279040.0,
          "taker_buy_quote": 3369.61872
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.01212,
          "high": 0.01212,
          "low": 0.01206,
          "close": 0.01207,
          "volume": 321900.0,
          "close_time": 1765018799999,
          "quote_volume": 3898.32666,
          "trades": 10,
          "taker_buy_base": 28815.0,
          "taker_buy_quote": 347.53198
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.01205,
          "high": 0.01215,
          "low": 0.01205,
          "close": 0.01215,
          "volume": 311391.0,
          "close_time": 1765022399999,
          "quote_volume": 3760.6809,
          "trades": 18,
          "taker_buy_base": 293537.0,
          "taker_buy_quote": 3544.64197
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.01213,
          "high": 0.01219,
          "low": 0.01212,
          "close": 0.01215,
          "volume": 323694.0,
          "close_time": 1765025999999,
          "quote_volume": 3934.10031,
          "trades": 23,
          "taker_buy_base": 58078.0,
          "taker_buy_quote": 706.7007
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.01217,
          "high": 0.01221,
          "low": 0.01215,
          "close": 0.01216,
          "volume": 330873.0,
          "close_time": 1765029599999,
          "quote_volume": 4029.73396,
          "trades": 14,
          "taker_buy_base": 41575.0,
          "taker_buy_quote": 506.50659
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.01215,
          "high": 0.01227,
          "low": 0.01213,
          "close": 0.01223,
          "volume": 1119580.0,
          "close_time": 1765033199999,
          "quote_volume": 13639.09821,
          "trades": 56,
          "taker_buy_base": 850653.0,
          "taker_buy_quote": 10360.4497
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.01219,
          "high": 0.01225,
          "low": 0.01218,
          "close": 0.01223,
          "volume": 434884.0,
          "close_time": 1765036799999,
          "quote_volume": 5315.19667,
          "trades": 28,
          "taker_buy_base": 49901.0,
          "taker_buy_quote": 609.77433
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.01223,
          "high": 0.0124,
          "low": 0.01223,
          "close": 0.01237,
          "volume": 657385.0,
          "close_time": 1765040399999,
          "quote_volume": 8108.7669,
          "trades": 30,
          "taker_buy_base": 259348.0,
          "taker_buy_quote": 3180.41132
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.01239,
          "high": 0.01241,
          "low": 0.01235,
          "close": 0.01239,
          "volume": 250077.0,
          "close_time": 1765043999999,
          "quote_volume": 3094.21518,
          "trades": 23,
          "taker_buy_base": 127583.0,
          "taker_buy_quote": 1578.75263
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.01239,
          "high": 0.01247,
          "low": 0.01238,
          "close": 0.01241,
          "volume": 481160.0,
          "close_time": 1765047599999,
          "quote_volume": 5975.84089,
          "trades": 37,
          "taker_buy_base": 196438.0,
          "taker_buy_quote": 2445.65536
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.01242,
          "high": 0.01249,
          "low": 0.01231,
          "close": 0.01234,
          "volume": 2529109.0,
          "close_time": 1765051199999,
          "quote_volume": 31303.87583,
          "trades": 105,
          "taker_buy_base": 655612.0,
          "taker_buy_quote": 8119.47795
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.01234,
          "high": 0.01236,
          "low": 0.01225,
          "close": 0.0123,
          "volume": 1021858.0,
          "close_time": 1765054799999,
          "quote_volume": 12571.1604,
          "trades": 43,
          "taker_buy_base": 208674.0,
          "taker_buy_quote": 2567.23521
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0123,
          "high": 0.01254,
          "low": 0.0123,
          "close": 0.01241,
          "volume": 3224225.0,
          "close_time": 1765058399999,
          "quote_volume": 40010.87979,
          "trades": 153,
          "taker_buy_base": 1244189.0,
          "taker_buy_quote": 15455.89517
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.01242,
          "high": 0.01243,
          "low": 0.01227,
          "close": 0.01227,
          "volume": 490997.0,
          "close_time": 1765061999999,
          "quote_volume": 6081.51676,
          "trades": 36,
          "taker_buy_base": 115742.0,
          "taker_buy_quote": 1434.91078
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.01227,
          "high": 0.01231,
          "low": 0.01223,
          "close": 0.0123,
          "volume": 311224.0,
          "close_time": 1765065599999,
          "quote_volume": 3820.39699,
          "trades": 24,
          "taker_buy_base": 249737.0,
          "taker_buy_quote": 3066.20424
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01251,
          "low": 0.01231,
          "close": 0.01249,
          "volume": 1793706.0,
          "close_time": 1765069199999,
          "quote_volume": 22333.42062,
          "trades": 87,
          "taker_buy_base": 516588.0,
          "taker_buy_quote": 6414.5132
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.01247,
          "high": 0.01247,
          "low": 0.01239,
          "close": 0.01239,
          "volume": 585185.0,
          "close_time": 1765072799999,
          "quote_volume": 7277.18391,
          "trades": 38,
          "taker_buy_base": 200125.0,
          "taker_buy_quote": 2487.20088
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.01239,
          "high": 0.01241,
          "low": 0.01234,
          "close": 0.01241,
          "volume": 1084406.0,
          "close_time": 1765076399999,
          "quote_volume": 13415.11911,
          "trades": 27,
          "taker_buy_base": 853107.0,
          "taker_buy_quote": 10557.92205
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0124,
          "high": 0.0124,
          "low": 0.0124,
          "close": 0.0124,
          "volume": 622.0,
          "close_time": 1765079999999,
          "quote_volume": 7.7128,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0124,
          "high": 0.0124,
          "low": 0.0123,
          "close": 0.01233,
          "volume": 688039.0,
          "close_time": 1765083599999,
          "quote_volume": 8484.72739,
          "trades": 21,
          "taker_buy_base": 123492.0,
          "taker_buy_quote": 1520.92464
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.01235,
          "high": 0.01242,
          "low": 0.01234,
          "close": 0.01242,
          "volume": 95757.0,
          "close_time": 1765087199999,
          "quote_volume": 1185.2997,
          "trades": 10,
          "taker_buy_base": 34097.0,
          "taker_buy_quote": 422.09375
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.01242,
          "high": 0.01245,
          "low": 0.01242,
          "close": 0.01243,
          "volume": 171930.0,
          "close_time": 1765090799999,
          "quote_volume": 2137.20137,
          "trades": 8,
          "taker_buy_base": 46081.0,
          "taker_buy_quote": 572.99959
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.01244,
          "high": 0.01244,
          "low": 0.01231,
          "close": 0.01231,
          "volume": 152779.0,
          "close_time": 1765094399999,
          "quote_volume": 1890.20569,
          "trades": 12,
          "taker_buy_base": 47091.0,
          "taker_buy_quote": 581.91601
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01223,
          "close": 0.01223,
          "volume": 314466.0,
          "close_time": 1765097999999,
          "quote_volume": 3853.84766,
          "trades": 25,
          "taker_buy_base": 126533.0,
          "taker_buy_quote": 1550.26844
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.01222,
          "high": 0.01222,
          "low": 0.01212,
          "close": 0.01213,
          "volume": 457976.0,
          "close_time": 1765101599999,
          "quote_volume": 5585.1835,
          "trades": 20,
          "taker_buy_base": 82516.0,
          "taker_buy_quote": 1004.04413
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.01215,
          "high": 0.01217,
          "low": 0.01213,
          "close": 0.01217,
          "volume": 156382.0,
          "close_time": 1765105199999,
          "quote_volume": 1899.97614,
          "trades": 9,
          "taker_buy_base": 144617.0,
          "taker_buy_quote": 1757.26669
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.01217,
          "high": 0.01223,
          "low": 0.01217,
          "close": 0.01218,
          "volume": 392434.0,
          "close_time": 1765108799999,
          "quote_volume": 4784.80577,
          "trades": 25,
          "taker_buy_base": 54858.0,
          "taker_buy_quote": 669.87474
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.01221,
          "high": 0.01229,
          "low": 0.0122,
          "close": 0.01227,
          "volume": 243369.0,
          "close_time": 1765112399999,
          "quote_volume": 2978.78297,
          "trades": 27,
          "taker_buy_base": 103435.0,
          "taker_buy_quote": 1266.44431
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01213,
          "close": 0.01216,
          "volume": 1505720.0,
          "close_time": 1765115999999,
          "quote_volume": 18325.55567,
          "trades": 50,
          "taker_buy_base": 613783.0,
          "taker_buy_quote": 7461.27051
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.01216,
          "high": 0.01216,
          "low": 0.01178,
          "close": 0.01185,
          "volume": 1582767.0,
          "close_time": 1765119599999,
          "quote_volume": 18894.52813,
          "trades": 135,
          "taker_buy_base": 620055.0,
          "taker_buy_quote": 7367.51791
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.01183,
          "high": 0.01221,
          "low": 0.01183,
          "close": 0.01219,
          "volume": 762823.0,
          "close_time": 1765123199999,
          "quote_volume": 9166.68987,
          "trades": 115,
          "taker_buy_base": 498679.0,
          "taker_buy_quote": 5992.2063
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.01217,
          "high": 0.01219,
          "low": 0.01209,
          "close": 0.01219,
          "volume": 258350.0,
          "close_time": 1765126799999,
          "quote_volume": 3132.23639,
          "trades": 38,
          "taker_buy_base": 142080.0,
          "taker_buy_quote": 1723.69661
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.01217,
          "high": 0.01248,
          "low": 0.01213,
          "close": 0.01242,
          "volume": 379188.0,
          "close_time": 1765130399999,
          "quote_volume": 4672.16166,
          "trades": 66,
          "taker_buy_base": 223415.0,
          "taker_buy_quote": 2750.7044
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.01245,
          "high": 0.01255,
          "low": 0.01245,
          "close": 0.01253,
          "volume": 164445.0,
          "close_time": 1765133999999,
          "quote_volume": 2055.27357,
          "trades": 27,
          "taker_buy_base": 99927.0,
          "taker_buy_quote": 1248.69895
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.01251,
          "high": 0.01257,
          "low": 0.01248,
          "close": 0.01257,
          "volume": 152730.0,
          "close_time": 1765137599999,
          "quote_volume": 1912.17446,
          "trades": 19,
          "taker_buy_base": 80684.0,
          "taker_buy_quote": 1011.22104
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.01259,
          "high": 0.01262,
          "low": 0.01259,
          "close": 0.01262,
          "volume": 72501.0,
          "close_time": 1765141199999,
          "quote_volume": 913.87458,
          "trades": 8,
          "taker_buy_base": 44239.0,
          "taker_buy_quote": 557.78878
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0126,
          "high": 0.0126,
          "low": 0.01226,
          "close": 0.01231,
          "volume": 364510.0,
          "close_time": 1765144799999,
          "quote_volume": 4520.51747,
          "trades": 41,
          "taker_buy_base": 122143.0,
          "taker_buy_quote": 1509.15427
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.01231,
          "high": 0.01231,
          "low": 0.01203,
          "close": 0.0122,
          "volume": 894846.0,
          "close_time": 1765148399999,
          "quote_volume": 10880.19463,
          "trades": 123,
          "taker_buy_base": 415578.0,
          "taker_buy_quote": 5051.64082
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.01217,
          "high": 0.01218,
          "low": 0.01211,
          "close": 0.01218,
          "volume": 275792.0,
          "close_time": 1765151999999,
          "quote_volume": 3349.34521,
          "trades": 35,
          "taker_buy_base": 140727.0,
          "taker_buy_quote": 1709.05498
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01218,
          "high": 0.01221,
          "low": 0.01213,
          "close": 0.01213,
          "volume": 258639.0,
          "close_time": 1765155599999,
          "quote_volume": 3144.80614,
          "trades": 26,
          "taker_buy_base": 163618.0,
          "taker_buy_quote": 1990.28691
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.01215,
          "high": 0.01235,
          "low": 0.01215,
          "close": 0.01225,
          "volume": 234737.0,
          "close_time": 1765159199999,
          "quote_volume": 2877.86951,
          "trades": 36,
          "taker_buy_base": 139527.0,
          "taker_buy_quote": 1708.90153
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.01223,
          "high": 0.0123,
          "low": 0.01223,
          "close": 0.0123,
          "volume": 131808.0,
          "close_time": 1765162799999,
          "quote_volume": 1617.43791,
          "trades": 12,
          "taker_buy_base": 107607.0,
          "taker_buy_quote": 1321.43216
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.01231,
          "high": 0.01239,
          "low": 0.01217,
          "close": 0.01231,
          "volume": 1253024.0,
          "close_time": 1765166399999,
          "quote_volume": 15366.84382,
          "trades": 75,
          "taker_buy_base": 450911.0,
          "taker_buy_quote": 5527.85818
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.01233,
          "high": 0.01253,
          "low": 0.01233,
          "close": 0.01249,
          "volume": 229191.0,
          "close_time": 1765169999999,
          "quote_volume": 2852.99969,
          "trades": 33,
          "taker_buy_base": 144035.0,
          "taker_buy_quote": 1791.72863
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.01249,
          "high": 0.01251,
          "low": 0.01245,
          "close": 0.01249,
          "volume": 334880.0,
          "close_time": 1765173599999,
          "quote_volume": 4181.47934,
          "trades": 19,
          "taker_buy_base": 40808.0,
          "taker_buy_quote": 509.72693
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.01247,
          "high": 0.01255,
          "low": 0.01247,
          "close": 0.01253,
          "volume": 77449.0,
          "close_time": 1765177199999,
          "quote_volume": 968.93643,
          "trades": 13,
          "taker_buy_base": 47551.0,
          "taker_buy_quote": 595.04661
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.01255,
          "high": 0.01257,
          "low": 0.01251,
          "close": 0.01253,
          "volume": 66709.0,
          "close_time": 1765180799999,
          "quote_volume": 836.53859,
          "trades": 9,
          "taker_buy_base": 34289.0,
          "taker_buy_quote": 430.37297
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.01251,
          "high": 0.01262,
          "low": 0.01251,
          "close": 0.01257,
          "volume": 331830.0,
          "close_time": 1765184399999,
          "quote_volume": 4170.91336,
          "trades": 36,
          "taker_buy_base": 247019.0,
          "taker_buy_quote": 3105.88849
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.01259,
          "high": 0.01275,
          "low": 0.01259,
          "close": 0.01266,
          "volume": 332396.0,
          "close_time": 1765187999999,
          "quote_volume": 4213.30902,
          "trades": 63,
          "taker_buy_base": 156789.0,
          "taker_buy_quote": 1987.55637
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.01269,
          "high": 0.01273,
          "low": 0.01266,
          "close": 0.01269,
          "volume": 185087.0,
          "close_time": 1765191599999,
          "quote_volume": 2349.32221,
          "trades": 22,
          "taker_buy_base": 108256.0,
          "taker_buy_quote": 1372.95467
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.01271,
          "high": 0.01273,
          "low": 0.01264,
          "close": 0.01267,
          "volume": 164846.0,
          "close_time": 1765195199999,
          "quote_volume": 2088.65381,
          "trades": 24,
          "taker_buy_base": 87306.0,
          "taker_buy_quote": 1105.13699
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.01267,
          "high": 0.01286,
          "low": 0.01265,
          "close": 0.01286,
          "volume": 762671.0,
          "close_time": 1765198799999,
          "quote_volume": 9733.08314,
          "trades": 77,
          "taker_buy_base": 443362.0,
          "taker_buy_quote": 5653.93429
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.01287,
          "high": 0.01359,
          "low": 0.01285,
          "close": 0.01297,
          "volume": 8844775.0,
          "close_time": 1765202399999,
          "quote_volume": 116254.86412,
          "trades": 780,
          "taker_buy_base": 4924524.0,
          "taker_buy_quote": 64705.84633
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.01295,
          "high": 0.0131,
          "low": 0.01277,
          "close": 0.01277,
          "volume": 4069632.0,
          "close_time": 1765205999999,
          "quote_volume": 52550.9879,
          "trades": 359,
          "taker_buy_base": 2007790.0,
          "taker_buy_quote": 25903.19183
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.01278,
          "high": 0.01297,
          "low": 0.01272,
          "close": 0.01281,
          "volume": 4820815.0,
          "close_time": 1765209599999,
          "quote_volume": 61674.53922,
          "trades": 233,
          "taker_buy_base": 3095693.0,
          "taker_buy_quote": 39585.46706
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.01281,
          "high": 0.01293,
          "low": 0.01269,
          "close": 0.01275,
          "volume": 4753975.0,
          "close_time": 1765213199999,
          "quote_volume": 60801.77881,
          "trades": 191,
          "taker_buy_base": 2498019.0,
          "taker_buy_quote": 31903.77145
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.01271,
          "high": 0.01275,
          "low": 0.01265,
          "close": 0.01273,
          "volume": 1425268.0,
          "close_time": 1765216799999,
          "quote_volume": 18105.99188,
          "trades": 138,
          "taker_buy_base": 648055.0,
          "taker_buy_quote": 8236.11409
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.01271,
          "high": 0.01271,
          "low": 0.01247,
          "close": 0.0125,
          "volume": 1526849.0,
          "close_time": 1765220399999,
          "quote_volume": 19211.8379,
          "trades": 97,
          "taker_buy_base": 798287.0,
          "taker_buy_quote": 10039.26721
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.01251,
          "high": 0.01255,
          "low": 0.01247,
          "close": 0.01249,
          "volume": 1096561.0,
          "close_time": 1765223999999,
          "quote_volume": 13720.69914,
          "trades": 68,
          "taker_buy_base": 647737.0,
          "taker_buy_quote": 8110.25693
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.01251,
          "high": 0.01257,
          "low": 0.01247,
          "close": 0.01253,
          "volume": 924755.0,
          "close_time": 1765227599999,
          "quote_volume": 11567.14634,
          "trades": 113,
          "taker_buy_base": 668826.0,
          "taker_buy_quote": 8364.63574
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.01252,
          "high": 0.01263,
          "low": 0.01248,
          "close": 0.01263,
          "volume": 1307125.0,
          "close_time": 1765231199999,
          "quote_volume": 16397.71454,
          "trades": 70,
          "taker_buy_base": 614962.0,
          "taker_buy_quote": 7710.36313
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.01261,
          "high": 0.01264,
          "low": 0.01255,
          "close": 0.01256,
          "volume": 320679.0,
          "close_time": 1765234799999,
          "quote_volume": 4047.24491,
          "trades": 24,
          "taker_buy_base": 20877.0,
          "taker_buy_quote": 262.53031
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.01257,
          "high": 0.01259,
          "low": 0.01251,
          "close": 0.01258,
          "volume": 233482.0,
          "close_time": 1765238399999,
          "quote_volume": 2932.51378,
          "trades": 31,
          "taker_buy_base": 145258.0,
          "taker_buy_quote": 1825.28499
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01257,
          "high": 0.01259,
          "low": 0.01245,
          "close": 0.01248,
          "volume": 1015975.0,
          "close_time": 1765241999999,
          "quote_volume": 12726.41721,
          "trades": 92,
          "taker_buy_base": 697096.0,
          "taker_buy_quote": 8730.19683
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.01249,
          "high": 0.01256,
          "low": 0.01245,
          "close": 0.01247,
          "volume": 507993.0,
          "close_time": 1765245599999,
          "quote_volume": 6354.96203,
          "trades": 45,
          "taker_buy_base": 193202.0,
          "taker_buy_quote": 2418.05884
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.01247,
          "high": 0.01251,
          "low": 0.01245,
          "close": 0.01246,
          "volume": 257550.0,
          "close_time": 1765249199999,
          "quote_volume": 3212.185,
          "trades": 41,
          "taker_buy_base": 160636.0,
          "taker_buy_quote": 2004.61031
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.01245,
          "high": 0.01255,
          "low": 0.01243,
          "close": 0.01255,
          "volume": 415920.0,
          "close_time": 1765252799999,
          "quote_volume": 5180.29073,
          "trades": 38,
          "taker_buy_base": 363936.0,
          "taker_buy_quote": 4532.92189
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.01257,
          "high": 0.01257,
          "low": 0.01244,
          "close": 0.01244,
          "volume": 97469.0,
          "close_time": 1765256399999,
          "quote_volume": 1216.6619,
          "trades": 35,
          "taker_buy_base": 15562.0,
          "taker_buy_quote": 194.09893
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.01245,
          "high": 0.01249,
          "low": 0.0124,
          "close": 0.01243,
          "volume": 418365.0,
          "close_time": 1765259999999,
          "quote_volume": 5197.07175,
          "trades": 43,
          "taker_buy_base": 298901.0,
          "taker_buy_quote": 3712.89206
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01238,
          "close": 0.01243,
          "volume": 452409.0,
          "close_time": 1765263599999,
          "quote_volume": 5619.96855,
          "trades": 35,
          "taker_buy_base": 101338.0,
          "taker_buy_quote": 1259.01814
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.01244,
          "high": 0.01249,
          "low": 0.0124,
          "close": 0.01249,
          "volume": 101779.0,
          "close_time": 1765267199999,
          "quote_volume": 1266.94251,
          "trades": 24,
          "taker_buy_base": 69858.0,
          "taker_buy_quote": 870.32017
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.01247,
          "high": 0.0125,
          "low": 0.01244,
          "close": 0.01245,
          "volume": 276941.0,
          "close_time": 1765270799999,
          "quote_volume": 3449.72553,
          "trades": 32,
          "taker_buy_base": 72961.0,
          "taker_buy_quote": 909.53554
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.01243,
          "high": 0.01244,
          "low": 0.01239,
          "close": 0.01239,
          "volume": 198460.0,
          "close_time": 1765274399999,
          "quote_volume": 2463.99081,
          "trades": 16,
          "taker_buy_base": 34843.0,
          "taker_buy_quote": 433.15877
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.01241,
          "high": 0.01246,
          "low": 0.01239,
          "close": 0.01244,
          "volume": 819600.0,
          "close_time": 1765277999999,
          "quote_volume": 10191.12758,
          "trades": 23,
          "taker_buy_base": 388993.0,
          "taker_buy_quote": 4832.04663
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.01245,
          "high": 0.01251,
          "low": 0.01245,
          "close": 0.0125,
          "volume": 49173.0,
          "close_time": 1765281599999,
          "quote_volume": 613.48862,
          "trades": 16,
          "taker_buy_base": 39583.0,
          "taker_buy_quote": 493.88623
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.01251,
          "high": 0.01262,
          "low": 0.01251,
          "close": 0.01261,
          "volume": 187918.0,
          "close_time": 1765285199999,
          "quote_volume": 2362.35108,
          "trades": 42,
          "taker_buy_base": 71744.0,
          "taker_buy_quote": 901.92074
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.01263,
          "high": 0.01267,
          "low": 0.01261,
          "close": 0.01261,
          "volume": 418929.0,
          "close_time": 1765288799999,
          "quote_volume": 5300.18215,
          "trades": 26,
          "taker_buy_base": 309300.0,
          "taker_buy_quote": 3914.61522
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.01265,
          "high": 0.01268,
          "low": 0.01256,
          "close": 0.0126,
          "volume": 406601.0,
          "close_time": 1765292399999,
          "quote_volume": 5124.34066,
          "trades": 82,
          "taker_buy_base": 260528.0,
          "taker_buy_quote": 3280.78534
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.01261,
          "high": 0.01322,
          "low": 0.01261,
          "close": 0.01319,
          "volume": 6612045.0,
          "close_time": 1765295999999,
          "quote_volume": 85138.00387,
          "trades": 335,
          "taker_buy_base": 3160141.0,
          "taker_buy_quote": 40692.51556
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.01321,
          "high": 0.01372,
          "low": 0.01321,
          "close": 0.01372,
          "volume": 2539514.0,
          "close_time": 1765299599999,
          "quote_volume": 34127.3478,
          "trades": 170,
          "taker_buy_base": 1449087.0,
          "taker_buy_quote": 19458.85384
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.01372,
          "high": 0.01385,
          "low": 0.01365,
          "close": 0.01369,
          "volume": 3564144.0,
          "close_time": 1765303199999,
          "quote_volume": 48859.86203,
          "trades": 179,
          "taker_buy_base": 2397560.0,
          "taker_buy_quote": 32868.99802
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.01371,
          "high": 0.01371,
          "low": 0.0135,
          "close": 0.01361,
          "volume": 3913986.0,
          "close_time": 1765306799999,
          "quote_volume": 53243.52658,
          "trades": 139,
          "taker_buy_base": 1824320.0,
          "taker_buy_quote": 24810.64718
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.01359,
          "high": 0.01359,
          "low": 0.01351,
          "close": 0.01353,
          "volume": 411364.0,
          "close_time": 1765310399999,
          "quote_volume": 5565.95407,
          "trades": 34,
          "taker_buy_base": 308970.0,
          "taker_buy_quote": 4177.01867
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.01353,
          "high": 0.01357,
          "low": 0.01333,
          "close": 0.01351,
          "volume": 3185997.0,
          "close_time": 1765313999999,
          "quote_volume": 42912.93109,
          "trades": 121,
          "taker_buy_base": 1550891.0,
          "taker_buy_quote": 20903.95514
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.01353,
          "high": 0.01363,
          "low": 0.01337,
          "close": 0.01347,
          "volume": 2254144.0,
          "close_time": 1765317599999,
          "quote_volume": 30395.03083,
          "trades": 107,
          "taker_buy_base": 1053265.0,
          "taker_buy_quote": 14198.44707
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.01346,
          "high": 0.01356,
          "low": 0.01346,
          "close": 0.01352,
          "volume": 993252.0,
          "close_time": 1765321199999,
          "quote_volume": 13435.5688,
          "trades": 69,
          "taker_buy_base": 344036.0,
          "taker_buy_quote": 4653.64213
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.01352,
          "high": 0.01361,
          "low": 0.01351,
          "close": 0.01357,
          "volume": 558619.0,
          "close_time": 1765324799999,
          "quote_volume": 7564.88184,
          "trades": 32,
          "taker_buy_base": 274196.0,
          "taker_buy_quote": 3713.38484
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01361,
          "high": 0.01367,
          "low": 0.01345,
          "close": 0.01345,
          "volume": 986726.0,
          "close_time": 1765328399999,
          "quote_volume": 13383.73906,
          "trades": 58,
          "taker_buy_base": 419914.0,
          "taker_buy_quote": 5682.27837
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.01343,
          "high": 0.01346,
          "low": 0.01337,
          "close": 0.01342,
          "volume": 921651.0,
          "close_time": 1765331999999,
          "quote_volume": 12352.34557,
          "trades": 47,
          "taker_buy_base": 580375.0,
          "taker_buy_quote": 7771.56284
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0134,
          "high": 0.01345,
          "low": 0.01337,
          "close": 0.01345,
          "volume": 155961.0,
          "close_time": 1765335599999,
          "quote_volume": 2092.59284,
          "trades": 39,
          "taker_buy_base": 72588.0,
          "taker_buy_quote": 974.22089
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.01343,
          "high": 0.01347,
          "low": 0.01343,
          "close": 0.01347,
          "volume": 49158.0,
          "close_time": 1765339199999,
          "quote_volume": 661.40495,
          "trades": 5,
          "taker_buy_base": 37529.0,
          "taker_buy_quote": 505.22748
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.01353,
          "high": 0.01354,
          "low": 0.01348,
          "close": 0.01351,
          "volume": 213250.0,
          "close_time": 1765342799999,
          "quote_volume": 2881.04718,
          "trades": 28,
          "taker_buy_base": 143817.0,
          "taker_buy_quote": 1943.68652
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.01351,
          "high": 0.01353,
          "low": 0.01346,
          "close": 0.01346,
          "volume": 129966.0,
          "close_time": 1765346399999,
          "quote_volume": 1754.87821,
          "trades": 11,
          "taker_buy_base": 30765.0,
          "taker_buy_quote": 415.74097
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.01345,
          "high": 0.01349,
          "low": 0.01342,
          "close": 0.01347,
          "volume": 816300.0,
          "close_time": 1765349999999,
          "quote_volume": 10975.53984,
          "trades": 33,
          "taker_buy_base": 275964.0,
          "taker_buy_quote": 3709.72753
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.01349,
          "high": 0.01349,
          "low": 0.01341,
          "close": 0.01349,
          "volume": 166339.0,
          "close_time": 1765353599999,
          "quote_volume": 2235.53684,
          "trades": 21,
          "taker_buy_base": 74916.0,
          "taker_buy_quote": 1008.13946
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.01349,
          "high": 0.01349,
          "low": 0.01341,
          "close": 0.01341,
          "volume": 176527.0,
          "close_time": 1765357199999,
          "quote_volume": 2374.29715,
          "trades": 27,
          "taker_buy_base": 24106.0,
          "taker_buy_quote": 324.20007
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.01339,
          "high": 0.0135,
          "low": 0.01334,
          "close": 0.0135,
          "volume": 876222.0,
          "close_time": 1765360799999,
          "quote_volume": 11741.36785,
          "trades": 69,
          "taker_buy_base": 516552.0,
          "taker_buy_quote": 6928.31856
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.01351,
          "high": 0.01358,
          "low": 0.01335,
          "close": 0.01337,
          "volume": 1122045.0,
          "close_time": 1765364399999,
          "quote_volume": 15116.17038,
          "trades": 90,
          "taker_buy_base": 727604.0,
          "taker_buy_quote": 9790.03021
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.01336,
          "high": 0.01337,
          "low": 0.01327,
          "close": 0.01328,
          "volume": 488102.0,
          "close_time": 1765367999999,
          "quote_volume": 6511.99467,
          "trades": 31,
          "taker_buy_base": 268206.0,
          "taker_buy_quote": 3583.14152
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.01328,
          "high": 0.0133,
          "low": 0.01321,
          "close": 0.01329,
          "volume": 139771.0,
          "close_time": 1765371599999,
          "quote_volume": 1851.9057,
          "trades": 31,
          "taker_buy_base": 84586.0,
          "taker_buy_quote": 1121.44973
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.01329,
          "high": 0.01334,
          "low": 0.01327,
          "close": 0.01334,
          "volume": 287407.0,
          "close_time": 1765375199999,
          "quote_volume": 3826.70883,
          "trades": 41,
          "taker_buy_base": 140232.0,
          "taker_buy_quote": 1867.79931
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.01331,
          "high": 0.01335,
          "low": 0.01327,
          "close": 0.0133,
          "volume": 772833.0,
          "close_time": 1765378799999,
          "quote_volume": 10297.43785,
          "trades": 56,
          "taker_buy_base": 534496.0,
          "taker_buy_quote": 7123.14228
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.01333,
          "high": 0.01342,
          "low": 0.01331,
          "close": 0.01333,
          "volume": 488674.0,
          "close_time": 1765382399999,
          "quote_volume": 6539.40007,
          "trades": 47,
          "taker_buy_base": 101500.0,
          "taker_buy_quote": 1356.41648
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.01334,
          "high": 0.01339,
          "low": 0.01331,
          "close": 0.01335,
          "volume": 382339.0,
          "close_time": 1765385999999,
          "quote_volume": 5111.98157,
          "trades": 159,
          "taker_buy_base": 143850.0,
          "taker_buy_quote": 1921.89002
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.01335,
          "high": 0.01347,
          "low": 0.01335,
          "close": 0.01343,
          "volume": 387282.0,
          "close_time": 1765389599999,
          "quote_volume": 5187.25901,
          "trades": 35,
          "taker_buy_base": 333273.0,
          "taker_buy_quote": 4463.30134
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.01339,
          "high": 0.01358,
          "low": 0.01335,
          "close": 0.01345,
          "volume": 1620435.0,
          "close_time": 1765393199999,
          "quote_volume": 21759.46198,
          "trades": 103,
          "taker_buy_base": 632045.0,
          "taker_buy_quote": 8496.81014
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.01346,
          "high": 0.01367,
          "low": 0.01335,
          "close": 0.01347,
          "volume": 3494009.0,
          "close_time": 1765396799999,
          "quote_volume": 47152.15745,
          "trades": 250,
          "taker_buy_base": 1836245.0,
          "taker_buy_quote": 24780.84889
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.01345,
          "high": 0.01374,
          "low": 0.01339,
          "close": 0.01341,
          "volume": 1735313.0,
          "close_time": 1765400399999,
          "quote_volume": 23562.79051,
          "trades": 135,
          "taker_buy_base": 811213.0,
          "taker_buy_quote": 10991.16983
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.01339,
          "high": 0.01343,
          "low": 0.01323,
          "close": 0.01323,
          "volume": 917428.0,
          "close_time": 1765403999999,
          "quote_volume": 12243.88593,
          "trades": 72,
          "taker_buy_base": 433358.0,
          "taker_buy_quote": 5784.45503
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.01324,
          "high": 0.01325,
          "low": 0.0131,
          "close": 0.01323,
          "volume": 1194516.0,
          "close_time": 1765407599999,
          "quote_volume": 15752.6696,
          "trades": 61,
          "taker_buy_base": 420446.0,
          "taker_buy_quote": 5534.45585
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.01325,
          "high": 0.01328,
          "low": 0.01317,
          "close": 0.01317,
          "volume": 126419.0,
          "close_time": 1765411199999,
          "quote_volume": 1672.85194,
          "trades": 27,
          "taker_buy_base": 38965.0,
          "taker_buy_quote": 516.64881
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01315,
          "high": 0.01315,
          "low": 0.013,
          "close": 0.01302,
          "volume": 1372653.0,
          "close_time": 1765414799999,
          "quote_volume": 17950.56236,
          "trades": 60,
          "taker_buy_base": 889282.0,
          "taker_buy_quote": 11636.03438
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.013,
          "high": 0.013,
          "low": 0.01289,
          "close": 0.01291,
          "volume": 1086559.0,
          "close_time": 1765418399999,
          "quote_volume": 14048.73241,
          "trades": 44,
          "taker_buy_base": 744045.0,
          "taker_buy_quote": 9619.11634
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.01291,
          "high": 0.01291,
          "low": 0.01274,
          "close": 0.01274,
          "volume": 653712.0,
          "close_time": 1765421999999,
          "quote_volume": 8357.20714,
          "trades": 43,
          "taker_buy_base": 488372.0,
          "taker_buy_quote": 6241.54357
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.01274,
          "high": 0.01274,
          "low": 0.01261,
          "close": 0.01268,
          "volume": 366055.0,
          "close_time": 1765425599999,
          "quote_volume": 4636.14359,
          "trades": 42,
          "taker_buy_base": 133008.0,
          "taker_buy_quote": 1683.94076
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.01265,
          "high": 0.01283,
          "low": 0.01265,
          "close": 0.01279,
          "volume": 616401.0,
          "close_time": 1765429199999,
          "quote_volume": 7827.59328,
          "trades": 47,
          "taker_buy_base": 253145.0,
          "taker_buy_quote": 3216.86399
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.01279,
          "high": 0.01283,
          "low": 0.01279,
          "close": 0.01283,
          "volume": 19869.0,
          "close_time": 1765432799999,
          "quote_volume": 254.58829,
          "trades": 10,
          "taker_buy_base": 17211.0,
          "taker_buy_quote": 220.59247
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.01281,
          "high": 0.01285,
          "low": 0.01279,
          "close": 0.01282,
          "volume": 101188.0,
          "close_time": 1765436399999,
          "quote_volume": 1297.3869,
          "trades": 34,
          "taker_buy_base": 43313.0,
          "taker_buy_quote": 555.33519
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.01281,
          "high": 0.01289,
          "low": 0.0128,
          "close": 0.01283,
          "volume": 515925.0,
          "close_time": 1765439999999,
          "quote_volume": 6620.00069,
          "trades": 89,
          "taker_buy_base": 303903.0,
          "taker_buy_quote": 3901.50147
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.01281,
          "high": 0.01281,
          "low": 0.0127,
          "close": 0.01272,
          "volume": 203051.0,
          "close_time": 1765443599999,
          "quote_volume": 2587.17994,
          "trades": 51,
          "taker_buy_base": 68534.0,
          "taker_buy_quote": 873.56739
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.01272,
          "high": 0.01279,
          "low": 0.01272,
          "close": 0.01275,
          "volume": 135479.0,
          "close_time": 1765447199999,
          "quote_volume": 1725.89987,
          "trades": 40,
          "taker_buy_base": 109687.0,
          "taker_buy_quote": 1396.98353
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.01276,
          "high": 0.01277,
          "low": 0.01273,
          "close": 0.01275,
          "volume": 289227.0,
          "close_time": 1765450799999,
          "quote_volume": 3692.77232,
          "trades": 10,
          "taker_buy_base": 209523.0,
          "taker_buy_quote": 2675.21054
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.01277,
          "high": 0.01301,
          "low": 0.01277,
          "close": 0.01291,
          "volume": 827645.0,
          "close_time": 1765454399999,
          "quote_volume": 10702.57003,
          "trades": 84,
          "taker_buy_base": 624569.0,
          "taker_buy_quote": 8075.71642
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.01291,
          "high": 0.01298,
          "low": 0.01291,
          "close": 0.01298,
          "volume": 106655.0,
          "close_time": 1765457999999,
          "quote_volume": 1382.05411,
          "trades": 22,
          "taker_buy_base": 57920.0,
          "taker_buy_quote": 750.68576
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.01299,
          "high": 0.01301,
          "low": 0.01296,
          "close": 0.01297,
          "volume": 308293.0,
          "close_time": 1765461599999,
          "quote_volume": 3997.46395,
          "trades": 16,
          "taker_buy_base": 50946.0,
          "taker_buy_quote": 661.98282
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.01299,
          "high": 0.01303,
          "low": 0.01289,
          "close": 0.01295,
          "volume": 1448276.0,
          "close_time": 1765465199999,
          "quote_volume": 18735.2037,
          "trades": 101,
          "taker_buy_base": 426109.0,
          "taker_buy_quote": 5522.18392
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.01293,
          "high": 0.01315,
          "low": 0.01293,
          "close": 0.013,
          "volume": 2360235.0,
          "close_time": 1765468799999,
          "quote_volume": 30621.1115,
          "trades": 169,
          "taker_buy_base": 1328492.0,
          "taker_buy_quote": 17237.16572
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.01299,
          "high": 0.01307,
          "low": 0.01289,
          "close": 0.01297,
          "volume": 488327.0,
          "close_time": 1765472399999,
          "quote_volume": 6318.14261,
          "trades": 61,
          "taker_buy_base": 253399.0,
          "taker_buy_quote": 3278.11428
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.01299,
          "high": 0.01305,
          "low": 0.01297,
          "close": 0.01301,
          "volume": 143488.0,
          "close_time": 1765475999999,
          "quote_volume": 1867.79484,
          "trades": 28,
          "taker_buy_base": 70646.0,
          "taker_buy_quote": 919.5818
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.01299,
          "high": 0.01327,
          "low": 0.01299,
          "close": 0.01307,
          "volume": 1993994.0,
          "close_time": 1765479599999,
          "quote_volume": 26273.52298,
          "trades": 141,
          "taker_buy_base": 853793.0,
          "taker_buy_quote": 11223.90373
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.01311,
          "high": 0.01338,
          "low": 0.01305,
          "close": 0.01311,
          "volume": 3897287.0,
          "close_time": 1765483199999,
          "quote_volume": 51387.25623,
          "trades": 158,
          "taker_buy_base": 1143193.0,
          "taker_buy_quote": 15044.88827
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.01313,
          "high": 0.01324,
          "low": 0.01311,
          "close": 0.01324,
          "volume": 1282738.0,
          "close_time": 1765486799999,
          "quote_volume": 16894.71024,
          "trades": 68,
          "taker_buy_base": 831824.0,
          "taker_buy_quote": 10951.71411
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.01323,
          "high": 0.01343,
          "low": 0.01323,
          "close": 0.01339,
          "volume": 1222213.0,
          "close_time": 1765490399999,
          "quote_volume": 16296.66653,
          "trades": 91,
          "taker_buy_base": 460706.0,
          "taker_buy_quote": 6143.41771
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.01339,
          "high": 0.01353,
          "low": 0.01336,
          "close": 0.01339,
          "volume": 575675.0,
          "close_time": 1765493999999,
          "quote_volume": 7727.87838,
          "trades": 55,
          "taker_buy_base": 355911.0,
          "taker_buy_quote": 4777.5666
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.01341,
          "high": 0.01367,
          "low": 0.01337,
          "close": 0.01367,
          "volume": 831310.0,
          "close_time": 1765497599999,
          "quote_volume": 11240.79446,
          "trades": 91,
          "taker_buy_base": 684955.0,
          "taker_buy_quote": 9263.16644
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01363,
          "high": 0.01377,
          "low": 0.01337,
          "close": 0.01337,
          "volume": 3350520.0,
          "close_time": 1765501199999,
          "quote_volume": 45367.65035,
          "trades": 211,
          "taker_buy_base": 1568975.0,
          "taker_buy_quote": 21209.48566
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.01339,
          "high": 0.01347,
          "low": 0.01333,
          "close": 0.01344,
          "volume": 281215.0,
          "close_time": 1765504799999,
          "quote_volume": 3771.61372,
          "trades": 30,
          "taker_buy_base": 199077.0,
          "taker_buy_quote": 2670.48799
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.01344,
          "high": 0.01374,
          "low": 0.01344,
          "close": 0.01371,
          "volume": 614472.0,
          "close_time": 1765508399999,
          "quote_volume": 8401.82484,
          "trades": 76,
          "taker_buy_base": 181092.0,
          "taker_buy_quote": 2457.89765
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.01372,
          "high": 0.01421,
          "low": 0.01369,
          "close": 0.01393,
          "volume": 5514166.0,
          "close_time": 1765511999999,
          "quote_volume": 76634.35912,
          "trades": 347,
          "taker_buy_base": 2737873.0,
          "taker_buy_quote": 37995.82459
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.01395,
          "high": 0.01429,
          "low": 0.01383,
          "close": 0.01427,
          "volume": 3308150.0,
          "close_time": 1765515599999,
          "quote_volume": 46474.96903,
          "trades": 245,
          "taker_buy_base": 1271707.0,
          "taker_buy_quote": 17850.25263
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.01426,
          "high": 0.01445,
          "low": 0.01409,
          "close": 0.01441,
          "volume": 2174079.0,
          "close_time": 1765519199999,
          "quote_volume": 31011.44294,
          "trades": 229,
          "taker_buy_base": 1152186.0,
          "taker_buy_quote": 16421.93483
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.01442,
          "high": 0.01479,
          "low": 0.01428,
          "close": 0.01471,
          "volume": 2747241.0,
          "close_time": 1765522799999,
          "quote_volume": 40109.40083,
          "trades": 363,
          "taker_buy_base": 1258373.0,
          "taker_buy_quote": 18352.46141
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.01472,
          "high": 0.01494,
          "low": 0.01461,
          "close": 0.01475,
          "volume": 1886169.0,
          "close_time": 1765526399999,
          "quote_volume": 27839.7249,
          "trades": 308,
          "taker_buy_base": 836137.0,
          "taker_buy_quote": 12347.0496
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.01476,
          "high": 0.01507,
          "low": 0.01439,
          "close": 0.0146,
          "volume": 4198379.0,
          "close_time": 1765529999999,
          "quote_volume": 61542.90715,
          "trades": 528,
          "taker_buy_base": 2074763.0,
          "taker_buy_quote": 30463.46785
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.01461,
          "high": 0.01481,
          "low": 0.01451,
          "close": 0.01467,
          "volume": 801571.0,
          "close_time": 1765533599999,
          "quote_volume": 11747.44789,
          "trades": 151,
          "taker_buy_base": 436282.0,
          "taker_buy_quote": 6400.696
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.01465,
          "high": 0.0148,
          "low": 0.01451,
          "close": 0.01453,
          "volume": 1303928.0,
          "close_time": 1765537199999,
          "quote_volume": 19101.0503,
          "trades": 155,
          "taker_buy_base": 474658.0,
          "taker_buy_quote": 6953.53534
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.01451,
          "high": 0.01454,
          "low": 0.01415,
          "close": 0.01437,
          "volume": 1063809.0,
          "close_time": 1765540799999,
          "quote_volume": 15219.10481,
          "trades": 167,
          "taker_buy_base": 511785.0,
          "taker_buy_quote": 7320.51939
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.01435,
          "high": 0.01445,
          "low": 0.01429,
          "close": 0.01445,
          "volume": 1049840.0,
          "close_time": 1765544399999,
          "quote_volume": 15079.83464,
          "trades": 91,
          "taker_buy_base": 570463.0,
          "taker_buy_quote": 8197.46681
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.01443,
          "high": 0.01478,
          "low": 0.01441,
          "close": 0.01459,
          "volume": 1452225.0,
          "close_time": 1765547999999,
          "quote_volume": 21256.17883,
          "trades": 206,
          "taker_buy_base": 850034.0,
          "taker_buy_quote": 12445.8876
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.01461,
          "high": 0.01479,
          "low": 0.01449,
          "close": 0.01463,
          "volume": 1075563.0,
          "close_time": 1765551599999,
          "quote_volume": 15763.80059,
          "trades": 177,
          "taker_buy_base": 611748.0,
          "taker_buy_quote": 8972.03694
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.01467,
          "high": 0.01471,
          "low": 0.01415,
          "close": 0.01425,
          "volume": 2118808.0,
          "close_time": 1765555199999,
          "quote_volume": 30484.44779,
          "trades": 324,
          "taker_buy_base": 926316.0,
          "taker_buy_quote": 13338.72078
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.01425,
          "high": 0.01445,
          "low": 0.01411,
          "close": 0.01431,
          "volume": 1721845.0,
          "close_time": 1765558799999,
          "quote_volume": 24593.17448,
          "trades": 298,
          "taker_buy_base": 953778.0,
          "taker_buy_quote": 13632.87006
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.01433,
          "high": 0.01461,
          "low": 0.01431,
          "close": 0.01431,
          "volume": 1766692.0,
          "close_time": 1765562399999,
          "quote_volume": 25555.24802,
          "trades": 219,
          "taker_buy_base": 694551.0,
          "taker_buy_quote": 10052.6386
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.01431,
          "high": 0.01459,
          "low": 0.01431,
          "close": 0.01445,
          "volume": 696308.0,
          "close_time": 1765565999999,
          "quote_volume": 10089.3619,
          "trades": 122,
          "taker_buy_base": 374202.0,
          "taker_buy_quote": 5420.64097
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.01445,
          "high": 0.01449,
          "low": 0.01431,
          "close": 0.01443,
          "volume": 885027.0,
          "close_time": 1765569599999,
          "quote_volume": 12724.37527,
          "trades": 145,
          "taker_buy_base": 438596.0,
          "taker_buy_quote": 6308.76925
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.01445,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.01435,
          "volume": 1053460.0,
          "close_time": 1765573199999,
          "quote_volume": 15225.04718,
          "trades": 146,
          "taker_buy_base": 485833.0,
          "taker_buy_quote": 7025.78101
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.01437,
          "high": 0.01453,
          "low": 0.01437,
          "close": 0.01448,
          "volume": 394640.0,
          "close_time": 1765576799999,
          "quote_volume": 5702.91053,
          "trades": 54,
          "taker_buy_base": 209564.0,
          "taker_buy_quote": 3025.75985
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.01449,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.01445,
          "volume": 383243.0,
          "close_time": 1765580399999,
          "quote_volume": 5535.81824,
          "trades": 76,
          "taker_buy_base": 189058.0,
          "taker_buy_quote": 2729.77167
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.01443,
          "high": 0.01447,
          "low": 0.01441,
          "close": 0.01444,
          "volume": 135868.0,
          "close_time": 1765583999999,
          "quote_volume": 1962.60206,
          "trades": 22,
          "taker_buy_base": 84264.0,
          "taker_buy_quote": 1217.68017
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.01472,
          "low": 0.01446,
          "close": 0.01456,
          "volume": 834110.0,
          "close_time": 1765587599999,
          "quote_volume": 12205.15471,
          "trades": 158,
          "taker_buy_base": 441009.0,
          "taker_buy_quote": 6450.16551
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.01455,
          "high": 0.01473,
          "low": 0.01453,
          "close": 0.01461,
          "volume": 529518.0,
          "close_time": 1765591199999,
          "quote_volume": 7745.43736,
          "trades": 83,
          "taker_buy_base": 280782.0,
          "taker_buy_quote": 4109.86185
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.01464,
          "high": 0.01496,
          "low": 0.01451,
          "close": 0.01463,
          "volume": 1666235.0,
          "close_time": 1765594799999,
          "quote_volume": 24546.53888,
          "trades": 145,
          "taker_buy_base": 879733.0,
          "taker_buy_quote": 12961.82592
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.01461,
          "high": 0.01487,
          "low": 0.01461,
          "close": 0.01477,
          "volume": 427410.0,
          "close_time": 1765598399999,
          "quote_volume": 6312.82656,
          "trades": 61,
          "taker_buy_base": 253557.0,
          "taker_buy_quote": 3744.40664
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.01475,
          "high": 0.01477,
          "low": 0.01464,
          "close": 0.01464,
          "volume": 547726.0,
          "close_time": 1765601999999,
          "quote_volume": 8054.8622,
          "trades": 52,
          "taker_buy_base": 124150.0,
          "taker_buy_quote": 1825.12313
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.01467,
          "high": 0.01475,
          "low": 0.01465,
          "close": 0.01467,
          "volume": 269734.0,
          "close_time": 1765605599999,
          "quote_volume": 3964.97313,
          "trades": 36,
          "taker_buy_base": 116657.0,
          "taker_buy_quote": 1715.16246
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.01469,
          "high": 0.01519,
          "low": 0.01469,
          "close": 0.01508,
          "volume": 1352596.0,
          "close_time": 1765609199999,
          "quote_volume": 20252.84371,
          "trades": 185,
          "taker_buy_base": 879323.0,
          "taker_buy_quote": 13159.88701
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.01505,
          "high": 0.01509,
          "low": 0.01489,
          "close": 0.01502,
          "volume": 695908.0,
          "close_time": 1765612799999,
          "quote_volume": 10421.63402,
          "trades": 85,
          "taker_buy_base": 390352.0,
          "taker_buy_quote": 5842.12891
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.01499,
          "high": 0.01545,
          "low": 0.01495,
          "close": 0.01529,
          "volume": 1954522.0,
          "close_time": 1765616399999,
          "quote_volume": 29831.79377,
          "trades": 244,
          "taker_buy_base": 913185.0,
          "taker_buy_quote": 13916.31047
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.01528,
          "high": 0.01635,
          "low": 0.01525,
          "close": 0.01623,
          "volume": 5799255.0,
          "close_time": 1765619999999,
          "quote_volume": 91893.94921,
          "trades": 718,
          "taker_buy_base": 3068630.0,
          "taker_buy_quote": 48645.22856
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.01623,
          "high": 0.01643,
          "low": 0.01582,
          "close": 0.01582,
          "volume": 4422119.0,
          "close_time": 1765623599999,
          "quote_volume": 71281.68627,
          "trades": 694,
          "taker_buy_base": 1992287.0,
          "taker_buy_quote": 32188.82423
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.01584,
          "high": 0.01617,
          "low": 0.01569,
          "close": 0.01595,
          "volume": 2414985.0,
          "close_time": 1765627199999,
          "quote_volume": 38439.24217,
          "trades": 405,
          "taker_buy_base": 1164394.0,
          "taker_buy_quote": 18521.91251
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.01593,
          "high": 0.01628,
          "low": 0.01581,
          "close": 0.01612,
          "volume": 2436834.0,
          "close_time": 1765630799999,
          "quote_volume": 39242.27091,
          "trades": 342,
          "taker_buy_base": 1290772.0,
          "taker_buy_quote": 20789.91271
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.01611,
          "high": 0.01651,
          "low": 0.01592,
          "close": 0.01643,
          "volume": 2104538.0,
          "close_time": 1765634399999,
          "quote_volume": 34193.93849,
          "trades": 308,
          "taker_buy_base": 1096766.0,
          "taker_buy_quote": 17841.52542
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.01639,
          "high": 0.01668,
          "low": 0.01625,
          "close": 0.01641,
          "volume": 3076060.0,
          "close_time": 1765637999999,
          "quote_volume": 50572.67969,
          "trades": 519,
          "taker_buy_base": 1478758.0,
          "taker_buy_quote": 24321.26265
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.01639,
          "high": 0.01689,
          "low": 0.0163,
          "close": 0.01643,
          "volume": 3563747.0,
          "close_time": 1765641599999,
          "quote_volume": 59092.88242,
          "trades": 591,
          "taker_buy_base": 1596871.0,
          "taker_buy_quote": 26489.00712
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.01645,
          "high": 0.01663,
          "low": 0.01601,
          "close": 0.01619,
          "volume": 2370324.0,
          "close_time": 1765645199999,
          "quote_volume": 38755.60256,
          "trades": 320,
          "taker_buy_base": 1021944.0,
          "taker_buy_quote": 16763.35456
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.01617,
          "high": 0.0164,
          "low": 0.01611,
          "close": 0.01637,
          "volume": 924179.0,
          "close_time": 1765648799999,
          "quote_volume": 15024.43878,
          "trades": 149,
          "taker_buy_base": 509990.0,
          "taker_buy_quote": 8294.18757
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.01638,
          "high": 0.01675,
          "low": 0.01635,
          "close": 0.01661,
          "volume": 1385895.0,
          "close_time": 1765652399999,
          "quote_volume": 23016.92816,
          "trades": 229,
          "taker_buy_base": 905157.0,
          "taker_buy_quote": 15031.99805
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.01659,
          "high": 0.017,
          "low": 0.01655,
          "close": 0.01677,
          "volume": 1889997.0,
          "close_time": 1765655999999,
          "quote_volume": 31693.114,
          "trades": 253,
          "taker_buy_base": 838569.0,
          "taker_buy_quote": 14050.86897
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.01677,
          "high": 0.01724,
          "low": 0.01676,
          "close": 0.01707,
          "volume": 5186994.0,
          "close_time": 1765659599999,
          "quote_volume": 88376.17832,
          "trades": 614,
          "taker_buy_base": 2892874.0,
          "taker_buy_quote": 49310.23732
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.01703,
          "high": 0.01879,
          "low": 0.01697,
          "close": 0.01795,
          "volume": 20156078.0,
          "close_time": 1765663199999,
          "quote_volume": 360600.63135,
          "trades": 2251,
          "taker_buy_base": 10396634.0,
          "taker_buy_quote": 185586.65179
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.01793,
          "high": 0.01795,
          "low": 0.01711,
          "close": 0.01747,
          "volume": 15753006.0,
          "close_time": 1765666799999,
          "quote_volume": 274856.67043,
          "trades": 1199,
          "taker_buy_base": 7326027.0,
          "taker_buy_quote": 127636.5916
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.01749,
          "high": 0.01875,
          "low": 0.01747,
          "close": 0.01802,
          "volume": 15423659.0,
          "close_time": 1765670399999,
          "quote_volume": 278643.14334,
          "trades": 1472,
          "taker_buy_base": 7901615.0,
          "taker_buy_quote": 142826.86736
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.0182,
          "low": 0.01731,
          "close": 0.01783,
          "volume": 14597606.0,
          "close_time": 1765673999999,
          "quote_volume": 258896.16706,
          "trades": 1270,
          "taker_buy_base": 7143449.0,
          "taker_buy_quote": 126705.88274
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.01783,
          "high": 0.01846,
          "low": 0.01752,
          "close": 0.0184,
          "volume": 11923777.0,
          "close_time": 1765677599999,
          "quote_volume": 215313.57596,
          "trades": 1069,
          "taker_buy_base": 6040944.0,
          "taker_buy_quote": 108952.8266
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.01841,
          "high": 0.01898,
          "low": 0.01802,
          "close": 0.01853,
          "volume": 11054893.0,
          "close_time": 1765681199999,
          "quote_volume": 204512.44105,
          "trades": 1161,
          "taker_buy_base": 5342587.0,
          "taker_buy_quote": 98874.89563
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.01855,
          "high": 0.01861,
          "low": 0.01736,
          "close": 0.01743,
          "volume": 4647526.0,
          "close_time": 1765684799999,
          "quote_volume": 83049.42709,
          "trades": 608,
          "taker_buy_base": 1875780.0,
          "taker_buy_quote": 33497.65287
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.01747,
          "high": 0.01777,
          "low": 0.01705,
          "close": 0.01709,
          "volume": 4543470.0,
          "close_time": 1765688399999,
          "quote_volume": 79306.32239,
          "trades": 523,
          "taker_buy_base": 2368051.0,
          "taker_buy_quote": 41317.17191
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.01711,
          "high": 0.01745,
          "low": 0.01691,
          "close": 0.01729,
          "volume": 5059445.0,
          "close_time": 1765691999999,
          "quote_volume": 86878.61757,
          "trades": 652,
          "taker_buy_base": 2769496.0,
          "taker_buy_quote": 47602.10757
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.01731,
          "high": 0.01747,
          "low": 0.01647,
          "close": 0.01683,
          "volume": 5772308.0,
          "close_time": 1765695599999,
          "quote_volume": 97228.03393,
          "trades": 667,
          "taker_buy_base": 2722751.0,
          "taker_buy_quote": 45869.42702
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.01685,
          "high": 0.01823,
          "low": 0.01677,
          "close": 0.01744,
          "volume": 7203351.0,
          "close_time": 1765699199999,
          "quote_volume": 125710.30973,
          "trades": 965,
          "taker_buy_base": 3646176.0,
          "taker_buy_quote": 63864.66474
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.01747,
          "high": 0.01761,
          "low": 0.0171,
          "close": 0.01722,
          "volume": 2827216.0,
          "close_time": 1765702799999,
          "quote_volume": 48865.64692,
          "trades": 397,
          "taker_buy_base": 996940.0,
          "taker_buy_quote": 17233.64222
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.01725,
          "high": 0.01755,
          "low": 0.01672,
          "close": 0.01733,
          "volume": 4752864.0,
          "close_time": 1765706399999,
          "quote_volume": 80969.54771,
          "trades": 525,
          "taker_buy_base": 3112673.0,
          "taker_buy_quote": 52973.42511
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.01731,
          "high": 0.01781,
          "low": 0.01723,
          "close": 0.01731,
          "volume": 3843447.0,
          "close_time": 1765709999999,
          "quote_volume": 67339.17476,
          "trades": 514,
          "taker_buy_base": 1829418.0,
          "taker_buy_quote": 32109.7684
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.01729,
          "high": 0.01775,
          "low": 0.01713,
          "close": 0.01769,
          "volume": 4642994.0,
          "close_time": 1765713599999,
          "quote_volume": 80916.34957,
          "trades": 593,
          "taker_buy_base": 2217066.0,
          "taker_buy_quote": 38720.57949
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.01772,
          "high": 0.01799,
          "low": 0.01761,
          "close": 0.01765,
          "volume": 3473191.0,
          "close_time": 1765717199999,
          "quote_volume": 61778.50264,
          "trades": 513,
          "taker_buy_base": 1366351.0,
          "taker_buy_quote": 24315.00557
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.01763,
          "high": 0.01818,
          "low": 0.01761,
          "close": 0.01809,
          "volume": 4581706.0,
          "close_time": 1765720799999,
          "quote_volume": 82041.7991,
          "trades": 600,
          "taker_buy_base": 2185764.0,
          "taker_buy_quote": 39177.65542
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.01809,
          "high": 0.01835,
          "low": 0.01773,
          "close": 0.01811,
          "volume": 6249521.0,
          "close_time": 1765724399999,
          "quote_volume": 112819.8445,
          "trades": 651,
          "taker_buy_base": 3193125.0,
          "taker_buy_quote": 57631.68145
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.01813,
          "high": 0.01847,
          "low": 0.01773,
          "close": 0.01843,
          "volume": 11204320.0,
          "close_time": 1765727999999,
          "quote_volume": 203664.75698,
          "trades": 950,
          "taker_buy_base": 5803689.0,
          "taker_buy_quote": 105589.21623
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.01841,
          "high": 0.01841,
          "low": 0.01789,
          "close": 0.01817,
          "volume": 9335505.0,
          "close_time": 1765731599999,
          "quote_volume": 169346.94575,
          "trades": 751,
          "taker_buy_base": 4042889.0,
          "taker_buy_quote": 73282.56864
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.01815,
          "high": 0.01837,
          "low": 0.01783,
          "close": 0.01784,
          "volume": 9150264.0,
          "close_time": 1765735199999,
          "quote_volume": 164927.58538,
          "trades": 608,
          "taker_buy_base": 4126123.0,
          "taker_buy_quote": 74354.34757
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.01783,
          "high": 0.01825,
          "low": 0.0178,
          "close": 0.0182,
          "volume": 3412442.0,
          "close_time": 1765738799999,
          "quote_volume": 61357.41494,
          "trades": 347,
          "taker_buy_base": 2324227.0,
          "taker_buy_quote": 41801.75123
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.01821,
          "high": 0.01821,
          "low": 0.01785,
          "close": 0.01791,
          "volume": 1336261.0,
          "close_time": 1765742399999,
          "quote_volume": 24048.02665,
          "trades": 198,
          "taker_buy_base": 521669.0,
          "taker_buy_quote": 9390.23273
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.01793,
          "high": 0.01801,
          "low": 0.0177,
          "close": 0.01782,
          "volume": 1169464.0,
          "close_time": 1765745999999,
          "quote_volume": 20894.26601,
          "trades": 204,
          "taker_buy_base": 695073.0,
          "taker_buy_quote": 12421.81389
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.01777,
          "high": 0.01825,
          "low": 0.01777,
          "close": 0.01807,
          "volume": 1314394.0,
          "close_time": 1765749599999,
          "quote_volume": 23657.5103,
          "trades": 233,
          "taker_buy_base": 858033.0,
          "taker_buy_quote": 15435.57873
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.01807,
          "high": 0.0185,
          "low": 0.01803,
          "close": 0.01843,
          "volume": 2564561.0,
          "close_time": 1765753199999,
          "quote_volume": 46857.47418,
          "trades": 264,
          "taker_buy_base": 1100489.0,
          "taker_buy_quote": 20095.06727
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.01841,
          "high": 0.01895,
          "low": 0.01828,
          "close": 0.01883,
          "volume": 3767116.0,
          "close_time": 1765756799999,
          "quote_volume": 69948.78535,
          "trades": 536,
          "taker_buy_base": 1860533.0,
          "taker_buy_quote": 34536.63212
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01885,
          "high": 0.01919,
          "low": 0.01869,
          "close": 0.01887,
          "volume": 4290202.0,
          "close_time": 1765760399999,
          "quote_volume": 81008.20044,
          "trades": 706,
          "taker_buy_base": 2134235.0,
          "taker_buy_quote": 40295.87545
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.01889,
          "high": 0.02019,
          "low": 0.01878,
          "close": 0.0201,
          "volume": 4730290.0,
          "close_time": 1765763999999,
          "quote_volume": 91319.57098,
          "trades": 812,
          "taker_buy_base": 2405752.0,
          "taker_buy_quote": 46527.10466
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.02016,
          "high": 0.02257,
          "low": 0.01951,
          "close": 0.01964,
          "volume": 10193604.0,
          "close_time": 1765767599999,
          "quote_volume": 212267.42228,
          "trades": 1724,
          "taker_buy_base": 5064129.0,
          "taker_buy_quote": 105755.34251
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0196,
          "high": 0.02115,
          "low": 0.01943,
          "close": 0.02094,
          "volume": 4270246.0,
          "close_time": 1765771199999,
          "quote_volume": 86633.99106,
          "trades": 780,
          "taker_buy_base": 2039316.0,
          "taker_buy_quote": 41293.61291
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.021,
          "high": 0.02193,
          "low": 0.02091,
          "close": 0.02173,
          "volume": 5301630.0,
          "close_time": 1765774799999,
          "quote_volume": 113115.80067,
          "trades": 894,
          "taker_buy_base": 2946941.0,
          "taker_buy_quote": 62920.63799
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.02178,
          "high": 0.02239,
          "low": 0.02115,
          "close": 0.02115,
          "volume": 7046199.0,
          "close_time": 1765778399999,
          "quote_volume": 154291.88224,
          "trades": 1048,
          "taker_buy_base": 3293198.0,
          "taker_buy_quote": 72268.915
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.02112,
          "high": 0.02176,
          "low": 0.02112,
          "close": 0.02166,
          "volume": 3625208.0,
          "close_time": 1765781999999,
          "quote_volume": 77840.79093,
          "trades": 602,
          "taker_buy_base": 1795413.0,
          "taker_buy_quote": 38586.54358
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.02166,
          "high": 0.02221,
          "low": 0.02127,
          "close": 0.02211,
          "volume": 4875490.0,
          "close_time": 1765785599999,
          "quote_volume": 105889.24713,
          "trades": 736,
          "taker_buy_base": 2401006.0,
          "taker_buy_quote": 52227.12256
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.02212,
          "high": 0.02497,
          "low": 0.02201,
          "close": 0.02406,
          "volume": 22894561.0,
          "close_time": 1765789199999,
          "quote_volume": 544828.80482,
          "trades": 2673,
          "taker_buy_base": 11321384.0,
          "taker_buy_quote": 268946.10114
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.02409,
          "high": 0.02439,
          "low": 0.02181,
          "close": 0.02379,
          "volume": 15100405.0,
          "close_time": 1765792799999,
          "quote_volume": 345584.39032,
          "trades": 1784,
          "taker_buy_base": 7207181.0,
          "taker_buy_quote": 165335.35075
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.02385,
          "high": 0.02425,
          "low": 0.02274,
          "close": 0.02376,
          "volume": 10565327.0,
          "close_time": 1765796399999,
          "quote_volume": 248136.64952,
          "trades": 1545,
          "taker_buy_base": 5515963.0,
          "taker_buy_quote": 129804.10621
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0237,
          "high": 0.02571,
          "low": 0.02355,
          "close": 0.02518,
          "volume": 12625462.0,
          "close_time": 1765799999999,
          "quote_volume": 313470.15985,
          "trades": 1838,
          "taker_buy_base": 6600600.0,
          "taker_buy_quote": 164268.64708
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.02523,
          "high": 0.02599,
          "low": 0.02404,
          "close": 0.02439,
          "volume": 15179223.0,
          "close_time": 1765803599999,
          "quote_volume": 378205.38068,
          "trades": 2121,
          "taker_buy_base": 5866056.0,
          "taker_buy_quote": 146198.34758
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0244,
          "high": 0.02493,
          "low": 0.02374,
          "close": 0.02385,
          "volume": 6953988.0,
          "close_time": 1765807199999,
          "quote_volume": 168406.76889,
          "trades": 1158,
          "taker_buy_base": 3272849.0,
          "taker_buy_quote": 79366.68967
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.02383,
          "high": 0.02525,
          "low": 0.02376,
          "close": 0.02448,
          "volume": 16383280.0,
          "close_time": 1765810799999,
          "quote_volume": 402182.75527,
          "trades": 1721,
          "taker_buy_base": 8262043.0,
          "taker_buy_quote": 202967.84645
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.02445,
          "high": 0.02483,
          "low": 0.02356,
          "close": 0.02445,
          "volume": 8491209.0,
          "close_time": 1765814399999,
          "quote_volume": 205820.07383,
          "trades": 1396,
          "taker_buy_base": 4215512.0,
          "taker_buy_quote": 102446.57311
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.02442,
          "high": 0.02442,
          "low": 0.02286,
          "close": 0.02352,
          "volume": 10224803.0,
          "close_time": 1765817999999,
          "quote_volume": 240031.76517,
          "trades": 1336,
          "taker_buy_base": 4714994.0,
          "taker_buy_quote": 110528.84333
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.02349,
          "high": 0.02356,
          "low": 0.022,
          "close": 0.02205,
          "volume": 8880072.0,
          "close_time": 1765821599999,
          "quote_volume": 201847.68074,
          "trades": 1081,
          "taker_buy_base": 3712077.0,
          "taker_buy_quote": 84575.48893
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.02205,
          "high": 0.02268,
          "low": 0.02183,
          "close": 0.02214,
          "volume": 11218093.0,
          "close_time": 1765825199999,
          "quote_volume": 248662.17759,
          "trades": 1057,
          "taker_buy_base": 5287926.0,
          "taker_buy_quote": 117356.73656
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.02217,
          "high": 0.0225,
          "low": 0.02145,
          "close": 0.02178,
          "volume": 6165631.0,
          "close_time": 1765828799999,
          "quote_volume": 134564.70439,
          "trades": 748,
          "taker_buy_base": 2768706.0,
          "taker_buy_quote": 60446.85851
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.02175,
          "high": 0.02229,
          "low": 0.02094,
          "close": 0.021,
          "volume": 4534276.0,
          "close_time": 1765832399999,
          "quote_volume": 97452.16174,
          "trades": 589,
          "taker_buy_base": 2048192.0,
          "taker_buy_quote": 44160.29243
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.02103,
          "high": 0.02161,
          "low": 0.0207,
          "close": 0.02133,
          "volume": 5663230.0,
          "close_time": 1765835999999,
          "quote_volume": 119772.78363,
          "trades": 544,
          "taker_buy_base": 2765709.0,
          "taker_buy_quote": 58527.29855
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.02133,
          "high": 0.02133,
          "low": 0.02033,
          "close": 0.0204,
          "volume": 4160669.0,
          "close_time": 1765839599999,
          "quote_volume": 85982.03305,
          "trades": 447,
          "taker_buy_base": 1679597.0,
          "taker_buy_quote": 34691.48102
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.02039,
          "high": 0.02064,
          "low": 0.02026,
          "close": 0.02056,
          "volume": 2239606.0,
          "close_time": 1765843199999,
          "quote_volume": 45842.33229,
          "trades": 245,
          "taker_buy_base": 1134770.0,
          "taker_buy_quote": 23219.1394
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02059,
          "high": 0.02094,
          "low": 0.02022,
          "close": 0.02039,
          "volume": 3064171.0,
          "close_time": 1765846799999,
          "quote_volume": 63031.85257,
          "trades": 386,
          "taker_buy_base": 1556437.0,
          "taker_buy_quote": 32030.76355
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.02034,
          "high": 0.02163,
          "low": 0.02031,
          "close": 0.02153,
          "volume": 3964860.0,
          "close_time": 1765850399999,
          "quote_volume": 83310.22779,
          "trades": 499,
          "taker_buy_base": 2588055.0,
          "taker_buy_quote": 54391.38394
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.02153,
          "high": 0.02187,
          "low": 0.02103,
          "close": 0.0213,
          "volume": 4822934.0,
          "close_time": 1765853999999,
          "quote_volume": 103798.73374,
          "trades": 524,
          "taker_buy_base": 2187581.0,
          "taker_buy_quote": 47181.85983
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.02133,
          "high": 0.02217,
          "low": 0.02133,
          "close": 0.02154,
          "volume": 5505995.0,
          "close_time": 1765857599999,
          "quote_volume": 119845.26869,
          "trades": 607,
          "taker_buy_base": 3002867.0,
          "taker_buy_quote": 65309.25908
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.02151,
          "high": 0.02157,
          "low": 0.01945,
          "close": 0.01945,
          "volume": 6994919.0,
          "close_time": 1765861199999,
          "quote_volume": 141495.3163,
          "trades": 865,
          "taker_buy_base": 2924222.0,
          "taker_buy_quote": 59094.44314
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.01947,
          "high": 0.01963,
          "low": 0.01885,
          "close": 0.01911,
          "volume": 5783998.0,
          "close_time": 1765864799999,
          "quote_volume": 110874.28067,
          "trades": 768,
          "taker_buy_base": 2747404.0,
          "taker_buy_quote": 52666.01331
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.01913,
          "high": 0.01919,
          "low": 0.01825,
          "close": 0.01829,
          "volume": 4706914.0,
          "close_time": 1765868399999,
          "quote_volume": 87937.05235,
          "trades": 507,
          "taker_buy_base": 2337682.0,
          "taker_buy_quote": 43641.83079
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.01827,
          "high": 0.01831,
          "low": 0.01686,
          "close": 0.01789,
          "volume": 11519356.0,
          "close_time": 1765871999999,
          "quote_volume": 201779.37166,
          "trades": 1204,
          "taker_buy_base": 5801515.0,
          "taker_buy_quote": 101618.74807
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.01791,
          "high": 0.01805,
          "low": 0.01726,
          "close": 0.01747,
          "volume": 7147945.0,
          "close_time": 1765875599999,
          "quote_volume": 126276.59503,
          "trades": 664,
          "taker_buy_base": 3305696.0,
          "taker_buy_quote": 58423.46751
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.01747,
          "high": 0.01756,
          "low": 0.01674,
          "close": 0.01679,
          "volume": 5444152.0,
          "close_time": 1765879199999,
          "quote_volume": 93239.97387,
          "trades": 583,
          "taker_buy_base": 2374909.0,
          "taker_buy_quote": 40727.39733
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.01681,
          "high": 0.01717,
          "low": 0.01643,
          "close": 0.0168,
          "volume": 5565620.0,
          "close_time": 1765882799999,
          "quote_volume": 93441.53563,
          "trades": 590,
          "taker_buy_base": 2622810.0,
          "taker_buy_quote": 44031.17711
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.01677,
          "high": 0.01691,
          "low": 0.01641,
          "close": 0.01658,
          "volume": 5441659.0,
          "close_time": 1765886399999,
          "quote_volume": 90524.80833,
          "trades": 614,
          "taker_buy_base": 2382497.0,
          "taker_buy_quote": 39606.45177
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.01655,
          "high": 0.01662,
          "low": 0.01596,
          "close": 0.01611,
          "volume": 8482682.0,
          "close_time": 1765889999999,
          "quote_volume": 138215.01376,
          "trades": 595,
          "taker_buy_base": 2821707.0,
          "taker_buy_quote": 45902.02515
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.01609,
          "high": 0.01645,
          "low": 0.0157,
          "close": 0.01576,
          "volume": 7348459.0,
          "close_time": 1765893599999,
          "quote_volume": 117648.91268,
          "trades": 692,
          "taker_buy_base": 3402679.0,
          "taker_buy_quote": 54601.61172
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.01576,
          "high": 0.01607,
          "low": 0.01556,
          "close": 0.01603,
          "volume": 5550629.0,
          "close_time": 1765897199999,
          "quote_volume": 87707.91428,
          "trades": 558,
          "taker_buy_base": 3220389.0,
          "taker_buy_quote": 50894.36548
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.01605,
          "high": 0.01679,
          "low": 0.01601,
          "close": 0.0166,
          "volume": 9623016.0,
          "close_time": 1765900799999,
          "quote_volume": 156879.76376,
          "trades": 761,
          "taker_buy_base": 4641576.0,
          "taker_buy_quote": 75659.01253
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.01657,
          "high": 0.01657,
          "low": 0.01598,
          "close": 0.01621,
          "volume": 4297933.0,
          "close_time": 1765904399999,
          "quote_volume": 69826.04001,
          "trades": 464,
          "taker_buy_base": 2315978.0,
          "taker_buy_quote": 37582.27596
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.01619,
          "high": 0.01623,
          "low": 0.0159,
          "close": 0.01595,
          "volume": 2853696.0,
          "close_time": 1765907999999,
          "quote_volume": 45784.41095,
          "trades": 282,
          "taker_buy_base": 1175826.0,
          "taker_buy_quote": 18844.56482
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.01597,
          "high": 0.01607,
          "low": 0.01585,
          "close": 0.01601,
          "volume": 2385602.0,
          "close_time": 1765911599999,
          "quote_volume": 38055.63911,
          "trades": 232,
          "taker_buy_base": 1057810.0,
          "taker_buy_quote": 16905.51185
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.016,
          "high": 0.01606,
          "low": 0.01582,
          "close": 0.01592,
          "volume": 2147740.0,
          "close_time": 1765915199999,
          "quote_volume": 34221.86617,
          "trades": 149,
          "taker_buy_base": 1145243.0,
          "taker_buy_quote": 18246.72085
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.01593,
          "high": 0.016,
          "low": 0.01582,
          "close": 0.01585,
          "volume": 2337600.0,
          "close_time": 1765918799999,
          "quote_volume": 37160.92833,
          "trades": 151,
          "taker_buy_base": 793553.0,
          "taker_buy_quote": 12617.48766
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.01583,
          "high": 0.01611,
          "low": 0.01574,
          "close": 0.01596,
          "volume": 3355611.0,
          "close_time": 1765922399999,
          "quote_volume": 53541.16888,
          "trades": 227,
          "taker_buy_base": 1977458.0,
          "taker_buy_quote": 31523.53601
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.01594,
          "high": 0.01611,
          "low": 0.01581,
          "close": 0.01592,
          "volume": 2056549.0,
          "close_time": 1765925999999,
          "quote_volume": 32866.83723,
          "trades": 132,
          "taker_buy_base": 1042190.0,
          "taker_buy_quote": 16632.57941
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.01589,
          "high": 0.01603,
          "low": 0.01587,
          "close": 0.01597,
          "volume": 2226476.0,
          "close_time": 1765929599999,
          "quote_volume": 35440.12366,
          "trades": 137,
          "taker_buy_base": 1330714.0,
          "taker_buy_quote": 21175.87073
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01595,
          "high": 0.01595,
          "low": 0.01537,
          "close": 0.01559,
          "volume": 6126753.0,
          "close_time": 1765933199999,
          "quote_volume": 95606.22231,
          "trades": 439,
          "taker_buy_base": 2730883.0,
          "taker_buy_quote": 42598.75276
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.01557,
          "high": 0.01571,
          "low": 0.01538,
          "close": 0.01545,
          "volume": 2535543.0,
          "close_time": 1765936799999,
          "quote_volume": 39386.73013,
          "trades": 193,
          "taker_buy_base": 1402258.0,
          "taker_buy_quote": 21765.78523
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.01547,
          "high": 0.01561,
          "low": 0.01517,
          "close": 0.01549,
          "volume": 2788361.0,
          "close_time": 1765940399999,
          "quote_volume": 42955.53674,
          "trades": 244,
          "taker_buy_base": 1134966.0,
          "taker_buy_quote": 17512.07795
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.01549,
          "high": 0.01559,
          "low": 0.01521,
          "close": 0.01528,
          "volume": 2401763.0,
          "close_time": 1765943999999,
          "quote_volume": 36896.65864,
          "trades": 180,
          "taker_buy_base": 1346953.0,
          "taker_buy_quote": 20679.81787
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.01528,
          "high": 0.01528,
          "low": 0.01448,
          "close": 0.01453,
          "volume": 7850452.0,
          "close_time": 1765947599999,
          "quote_volume": 116800.81435,
          "trades": 510,
          "taker_buy_base": 2367023.0,
          "taker_buy_quote": 35126.81949
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.01453,
          "high": 0.01474,
          "low": 0.01443,
          "close": 0.01456,
          "volume": 4812997.0,
          "close_time": 1765951199999,
          "quote_volume": 70324.35716,
          "trades": 395,
          "taker_buy_base": 2927560.0,
          "taker_buy_quote": 42747.60261
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.01454,
          "high": 0.01495,
          "low": 0.0144,
          "close": 0.01465,
          "volume": 7681559.0,
          "close_time": 1765954799999,
          "quote_volume": 112965.6392,
          "trades": 488,
          "taker_buy_base": 3122139.0,
          "taker_buy_quote": 45917.55498
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.01463,
          "high": 0.0149,
          "low": 0.01463,
          "close": 0.01473,
          "volume": 2764749.0,
          "close_time": 1765958399999,
          "quote_volume": 40789.50926,
          "trades": 216,
          "taker_buy_base": 1189106.0,
          "taker_buy_quote": 17563.24577
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.01471,
          "high": 0.01498,
          "low": 0.0143,
          "close": 0.01433,
          "volume": 2858322.0,
          "close_time": 1765961999999,
          "quote_volume": 41572.19293,
          "trades": 259,
          "taker_buy_base": 1232012.0,
          "taker_buy_quote": 17939.50121
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.01435,
          "high": 0.0145,
          "low": 0.01431,
          "close": 0.01436,
          "volume": 1786890.0,
          "close_time": 1765965599999,
          "quote_volume": 25717.57416,
          "trades": 161,
          "taker_buy_base": 1040112.0,
          "taker_buy_quote": 14970.39922
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.01438,
          "high": 0.01455,
          "low": 0.01435,
          "close": 0.01435,
          "volume": 2798299.0,
          "close_time": 1765969199999,
          "quote_volume": 40412.56625,
          "trades": 230,
          "taker_buy_base": 1473121.0,
          "taker_buy_quote": 21274.2313
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.01437,
          "high": 0.01444,
          "low": 0.01425,
          "close": 0.01431,
          "volume": 1551356.0,
          "close_time": 1765972799999,
          "quote_volume": 22273.94953,
          "trades": 132,
          "taker_buy_base": 642451.0,
          "taker_buy_quote": 9228.00879
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.01432,
          "high": 0.01447,
          "low": 0.01432,
          "close": 0.01435,
          "volume": 2632981.0,
          "close_time": 1765976399999,
          "quote_volume": 37893.81436,
          "trades": 208,
          "taker_buy_base": 1305723.0,
          "taker_buy_quote": 18788.10328
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.01436,
          "high": 0.01443,
          "low": 0.0142,
          "close": 0.01441,
          "volume": 2128884.0,
          "close_time": 1765979999999,
          "quote_volume": 30510.15188,
          "trades": 166,
          "taker_buy_base": 928721.0,
          "taker_buy_quote": 13326.98873
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.01443,
          "high": 0.01475,
          "low": 0.01418,
          "close": 0.01473,
          "volume": 3069799.0,
          "close_time": 1765983599999,
          "quote_volume": 44509.54078,
          "trades": 318,
          "taker_buy_base": 1663608.0,
          "taker_buy_quote": 24131.80078
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.01475,
          "high": 0.01494,
          "low": 0.01425,
          "close": 0.01434,
          "volume": 4424287.0,
          "close_time": 1765987199999,
          "quote_volume": 64473.11252,
          "trades": 387,
          "taker_buy_base": 2347070.0,
          "taker_buy_quote": 34266.61466
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.01433,
          "high": 0.01443,
          "low": 0.01403,
          "close": 0.01427,
          "volume": 4032697.0,
          "close_time": 1765990799999,
          "quote_volume": 57202.47467,
          "trades": 326,
          "taker_buy_base": 1878566.0,
          "taker_buy_quote": 26660.43263
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.01428,
          "high": 0.0144,
          "low": 0.01421,
          "close": 0.01427,
          "volume": 2883798.0,
          "close_time": 1765994399999,
          "quote_volume": 41261.27115,
          "trades": 204,
          "taker_buy_base": 1276965.0,
          "taker_buy_quote": 18260.87337
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.01427,
          "high": 0.01436,
          "low": 0.01413,
          "close": 0.01423,
          "volume": 1478316.0,
          "close_time": 1765997999999,
          "quote_volume": 21072.33598,
          "trades": 134,
          "taker_buy_base": 704390.0,
          "taker_buy_quote": 10044.47251
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.01425,
          "high": 0.01425,
          "low": 0.01411,
          "close": 0.01414,
          "volume": 623289.0,
          "close_time": 1766001599999,
          "quote_volume": 8837.08284,
          "trades": 76,
          "taker_buy_base": 255178.0,
          "taker_buy_quote": 3619.2077
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.01416,
          "high": 0.01419,
          "low": 0.01396,
          "close": 0.01401,
          "volume": 1081755.0,
          "close_time": 1766005199999,
          "quote_volume": 15250.51862,
          "trades": 90,
          "taker_buy_base": 415224.0,
          "taker_buy_quote": 5862.98493
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.01402,
          "high": 0.01407,
          "low": 0.01383,
          "close": 0.01395,
          "volume": 1794409.0,
          "close_time": 1766008799999,
          "quote_volume": 24970.23651,
          "trades": 137,
          "taker_buy_base": 886683.0,
          "taker_buy_quote": 12335.2464
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.01391,
          "high": 0.01391,
          "low": 0.01365,
          "close": 0.01379,
          "volume": 1676849.0,
          "close_time": 1766012399999,
          "quote_volume": 23096.74786,
          "trades": 121,
          "taker_buy_base": 849020.0,
          "taker_buy_quote": 11681.24302
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.01379,
          "high": 0.01379,
          "low": 0.01361,
          "close": 0.01375,
          "volume": 1858010.0,
          "close_time": 1766015999999,
          "quote_volume": 25489.21162,
          "trades": 134,
          "taker_buy_base": 766005.0,
          "taker_buy_quote": 10501.61934
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01339,
          "close": 0.01343,
          "volume": 2718382.0,
          "close_time": 1766019599999,
          "quote_volume": 36789.31483,
          "trades": 167,
          "taker_buy_base": 1336595.0,
          "taker_buy_quote": 18091.40708
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.01343,
          "high": 0.01346,
          "low": 0.01317,
          "close": 0.01329,
          "volume": 3111911.0,
          "close_time": 1766023199999,
          "quote_volume": 41406.89832,
          "trades": 193,
          "taker_buy_base": 1421161.0,
          "taker_buy_quote": 18901.43326
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0133,
          "high": 0.01333,
          "low": 0.01319,
          "close": 0.01321,
          "volume": 575671.0,
          "close_time": 1766026799999,
          "quote_volume": 7635.89494,
          "trades": 63,
          "taker_buy_base": 312276.0,
          "taker_buy_quote": 4144.9455
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.01319,
          "high": 0.01319,
          "low": 0.01295,
          "close": 0.01297,
          "volume": 648418.0,
          "close_time": 1766030399999,
          "quote_volume": 8457.03666,
          "trades": 78,
          "taker_buy_base": 278840.0,
          "taker_buy_quote": 3635.73529
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.01299,
          "high": 0.01325,
          "low": 0.01279,
          "close": 0.01317,
          "volume": 8204997.0,
          "close_time": 1766033999999,
          "quote_volume": 107103.52929,
          "trades": 306,
          "taker_buy_base": 4668305.0,
          "taker_buy_quote": 60888.84538
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.01319,
          "high": 0.01319,
          "low": 0.01279,
          "close": 0.01279,
          "volume": 3640098.0,
          "close_time": 1766037599999,
          "quote_volume": 47251.46161,
          "trades": 155,
          "taker_buy_base": 1543353.0,
          "taker_buy_quote": 20017.40422
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01273,
          "close": 0.01281,
          "volume": 2218860.0,
          "close_time": 1766041199999,
          "quote_volume": 28370.24178,
          "trades": 113,
          "taker_buy_base": 1302764.0,
          "taker_buy_quote": 16654.72079
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01265,
          "close": 0.01268,
          "volume": 1888890.0,
          "close_time": 1766044799999,
          "quote_volume": 24045.34508,
          "trades": 103,
          "taker_buy_base": 791959.0,
          "taker_buy_quote": 10065.08043
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.01269,
          "high": 0.01274,
          "low": 0.01257,
          "close": 0.01257,
          "volume": 1804586.0,
          "close_time": 1766048399999,
          "quote_volume": 22887.93939,
          "trades": 130,
          "taker_buy_base": 562059.0,
          "taker_buy_quote": 7139.31688
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.01257,
          "high": 0.01279,
          "low": 0.01251,
          "close": 0.01265,
          "volume": 5553271.0,
          "close_time": 1766051999999,
          "quote_volume": 70302.8049,
          "trades": 219,
          "taker_buy_base": 2766557.0,
          "taker_buy_quote": 34987.47968
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.01263,
          "high": 0.01275,
          "low": 0.01261,
          "close": 0.01263,
          "volume": 2259547.0,
          "close_time": 1766055599999,
          "quote_volume": 28649.90926,
          "trades": 108,
          "taker_buy_base": 1043581.0,
          "taker_buy_quote": 13255.53425
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.01266,
          "high": 0.01269,
          "low": 0.01257,
          "close": 0.01269,
          "volume": 1172333.0,
          "close_time": 1766059199999,
          "quote_volume": 14811.65592,
          "trades": 62,
          "taker_buy_base": 777552.0,
          "taker_buy_quote": 9816.78125
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.01271,
          "high": 0.01303,
          "low": 0.01263,
          "close": 0.01269,
          "volume": 4166495.0,
          "close_time": 1766062799999,
          "quote_volume": 53285.73736,
          "trades": 242,
          "taker_buy_base": 2398247.0,
          "taker_buy_quote": 30691.99714
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.01269,
          "high": 0.01293,
          "low": 0.01269,
          "close": 0.01287,
          "volume": 3239977.0,
          "close_time": 1766066399999,
          "quote_volume": 41530.90996,
          "trades": 183,
          "taker_buy_base": 1553490.0,
          "taker_buy_quote": 19925.75037
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.01289,
          "high": 0.01323,
          "low": 0.01281,
          "close": 0.01283,
          "volume": 3537701.0,
          "close_time": 1766069999999,
          "quote_volume": 46064.91172,
          "trades": 199,
          "taker_buy_base": 1646364.0,
          "taker_buy_quote": 21357.4151
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.01287,
          "high": 0.01315,
          "low": 0.01285,
          "close": 0.01298,
          "volume": 2686441.0,
          "close_time": 1766073599999,
          "quote_volume": 34818.8028,
          "trades": 169,
          "taker_buy_base": 1171384.0,
          "taker_buy_quote": 15192.99446
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.01298,
          "high": 0.01304,
          "low": 0.01275,
          "close": 0.01289,
          "volume": 1174391.0,
          "close_time": 1766077199999,
          "quote_volume": 15078.65622,
          "trades": 139,
          "taker_buy_base": 477972.0,
          "taker_buy_quote": 6155.99601
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.01291,
          "high": 0.01293,
          "low": 0.01219,
          "close": 0.01245,
          "volume": 4100756.0,
          "close_time": 1766080799999,
          "quote_volume": 51053.64733,
          "trades": 289,
          "taker_buy_base": 1795768.0,
          "taker_buy_quote": 22374.67707
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.01247,
          "high": 0.0125,
          "low": 0.01221,
          "close": 0.01224,
          "volume": 2668374.0,
          "close_time": 1766084399999,
          "quote_volume": 32934.97784,
          "trades": 147,
          "taker_buy_base": 1156855.0,
          "taker_buy_quote": 14276.02602
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.01223,
          "high": 0.01225,
          "low": 0.01207,
          "close": 0.01215,
          "volume": 2143280.0,
          "close_time": 1766087999999,
          "quote_volume": 26097.3416,
          "trades": 189,
          "taker_buy_base": 1298628.0,
          "taker_buy_quote": 15815.91633
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.01214,
          "high": 0.01236,
          "low": 0.01214,
          "close": 0.01225,
          "volume": 1402042.0,
          "close_time": 1766091599999,
          "quote_volume": 17190.72258,
          "trades": 123,
          "taker_buy_base": 730248.0,
          "taker_buy_quote": 8956.90535
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.01227,
          "high": 0.01252,
          "low": 0.01225,
          "close": 0.01248,
          "volume": 1507824.0,
          "close_time": 1766095199999,
          "quote_volume": 18685.42989,
          "trades": 95,
          "taker_buy_base": 584426.0,
          "taker_buy_quote": 7252.1414
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.01251,
          "high": 0.01251,
          "low": 0.01236,
          "close": 0.01247,
          "volume": 1634502.0,
          "close_time": 1766098799999,
          "quote_volume": 20351.82744,
          "trades": 76,
          "taker_buy_base": 702793.0,
          "taker_buy_quote": 8749.64031
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.01249,
          "high": 0.01259,
          "low": 0.01245,
          "close": 0.01257,
          "volume": 974445.0,
          "close_time": 1766102399999,
          "quote_volume": 12201.81374,
          "trades": 78,
          "taker_buy_base": 591566.0,
          "taker_buy_quote": 7416.2555
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01253,
          "high": 0.01263,
          "low": 0.01237,
          "close": 0.01241,
          "volume": 958501.0,
          "close_time": 1766105999999,
          "quote_volume": 11962.73636,
          "trades": 73,
          "taker_buy_base": 315089.0,
          "taker_buy_quote": 3924.61316
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.01241,
          "high": 0.01241,
          "low": 0.01225,
          "close": 0.01225,
          "volume": 1000664.0,
          "close_time": 1766109599999,
          "quote_volume": 12291.99086,
          "trades": 56,
          "taker_buy_base": 501029.0,
          "taker_buy_quote": 6152.398
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.01226,
          "high": 0.01229,
          "low": 0.0121,
          "close": 0.01217,
          "volume": 1807471.0,
          "close_time": 1766113199999,
          "quote_volume": 22009.34805,
          "trades": 58,
          "taker_buy_base": 887300.0,
          "taker_buy_quote": 10797.58411
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.01218,
          "high": 0.01241,
          "low": 0.01212,
          "close": 0.01223,
          "volume": 1793413.0,
          "close_time": 1766116799999,
          "quote_volume": 21998.60486,
          "trades": 146,
          "taker_buy_base": 1012111.0,
          "taker_buy_quote": 12405.75489
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.01225,
          "high": 0.01235,
          "low": 0.01221,
          "close": 0.01222,
          "volume": 1876616.0,
          "close_time": 1766120399999,
          "quote_volume": 23049.91075,
          "trades": 65,
          "taker_buy_base": 974259.0,
          "taker_buy_quote": 11976.9276
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.01219,
          "high": 0.01227,
          "low": 0.01213,
          "close": 0.01215,
          "volume": 960236.0,
          "close_time": 1766123999999,
          "quote_volume": 11700.92895,
          "trades": 71,
          "taker_buy_base": 473165.0,
          "taker_buy_quote": 5768.09181
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.01213,
          "high": 0.01222,
          "low": 0.0121,
          "close": 0.01219,
          "volume": 2385977.0,
          "close_time": 1766127599999,
          "quote_volume": 28992.64138,
          "trades": 59,
          "taker_buy_base": 1280134.0,
          "taker_buy_quote": 15567.06363
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.01221,
          "high": 0.01241,
          "low": 0.01221,
          "close": 0.01239,
          "volume": 1304516.0,
          "close_time": 1766131199999,
          "quote_volume": 16087.05568,
          "trades": 71,
          "taker_buy_base": 752622.0,
          "taker_buy_quote": 9282.85271
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.01237,
          "high": 0.01261,
          "low": 0.01233,
          "close": 0.01241,
          "volume": 1795779.0,
          "close_time": 1766134799999,
          "quote_volume": 22332.87259,
          "trades": 90,
          "taker_buy_base": 977026.0,
          "taker_buy_quote": 12157.11135
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.01239,
          "high": 0.01239,
          "low": 0.01225,
          "close": 0.01225,
          "volume": 907483.0,
          "close_time": 1766138399999,
          "quote_volume": 11161.52247,
          "trades": 43,
          "taker_buy_base": 199681.0,
          "taker_buy_quote": 2451.53374
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.01224,
          "high": 0.01233,
          "low": 0.01219,
          "close": 0.01221,
          "volume": 471467.0,
          "close_time": 1766141999999,
          "quote_volume": 5776.64023,
          "trades": 40,
          "taker_buy_base": 314181.0,
          "taker_buy_quote": 3850.30418
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.01223,
          "high": 0.01234,
          "low": 0.01223,
          "close": 0.01234,
          "volume": 408728.0,
          "close_time": 1766145599999,
          "quote_volume": 5025.28262,
          "trades": 22,
          "taker_buy_base": 395061.0,
          "taker_buy_quote": 4858.11973
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.01231,
          "high": 0.01231,
          "low": 0.01221,
          "close": 0.01221,
          "volume": 471911.0,
          "close_time": 1766149199999,
          "quote_volume": 5777.82011,
          "trades": 28,
          "taker_buy_base": 93334.0,
          "taker_buy_quote": 1142.98908
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.01221,
          "high": 0.01223,
          "low": 0.01215,
          "close": 0.01217,
          "volume": 762401.0,
          "close_time": 1766152799999,
          "quote_volume": 9277.69101,
          "trades": 25,
          "taker_buy_base": 413159.0,
          "taker_buy_quote": 5026.16874
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.01216,
          "high": 0.01241,
          "low": 0.01209,
          "close": 0.01227,
          "volume": 1650851.0,
          "close_time": 1766156399999,
          "quote_volume": 20111.87663,
          "trades": 95,
          "taker_buy_base": 811165.0,
          "taker_buy_quote": 9875.11526
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.01229,
          "high": 0.01249,
          "low": 0.01223,
          "close": 0.01229,
          "volume": 1683943.0,
          "close_time": 1766159999999,
          "quote_volume": 20730.66549,
          "trades": 105,
          "taker_buy_base": 766883.0,
          "taker_buy_quote": 9443.87656
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.01228,
          "high": 0.01241,
          "low": 0.01225,
          "close": 0.01233,
          "volume": 1054636.0,
          "close_time": 1766163599999,
          "quote_volume": 12995.89708,
          "trades": 56,
          "taker_buy_base": 286757.0,
          "taker_buy_quote": 3535.48411
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.01231,
          "high": 0.01255,
          "low": 0.01215,
          "close": 0.01219,
          "volume": 2352956.0,
          "close_time": 1766167199999,
          "quote_volume": 29221.37575,
          "trades": 112,
          "taker_buy_base": 1075190.0,
          "taker_buy_quote": 13333.21196
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.01221,
          "high": 0.01229,
          "low": 0.01215,
          "close": 0.01219,
          "volume": 234856.0,
          "close_time": 1766170799999,
          "quote_volume": 2871.33506,
          "trades": 28,
          "taker_buy_base": 116493.0,
          "taker_buy_quote": 1425.42447
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.01217,
          "high": 0.01237,
          "low": 0.01217,
          "close": 0.01233,
          "volume": 759174.0,
          "close_time": 1766174399999,
          "quote_volume": 9320.20581,
          "trades": 40,
          "taker_buy_base": 311234.0,
          "taker_buy_quote": 3811.21048
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.01231,
          "high": 0.01243,
          "low": 0.01228,
          "close": 0.01243,
          "volume": 857980.0,
          "close_time": 1766177999999,
          "quote_volume": 10591.08722,
          "trades": 50,
          "taker_buy_base": 441588.0,
          "taker_buy_quote": 5456.34388
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.01241,
          "high": 0.01285,
          "low": 0.01241,
          "close": 0.01273,
          "volume": 2123257.0,
          "close_time": 1766181599999,
          "quote_volume": 26906.68958,
          "trades": 205,
          "taker_buy_base": 1300457.0,
          "taker_buy_quote": 16462.98488
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.01271,
          "high": 0.01315,
          "low": 0.01271,
          "close": 0.01299,
          "volume": 3106014.0,
          "close_time": 1766185199999,
          "quote_volume": 40203.8164,
          "trades": 194,
          "taker_buy_base": 1469787.0,
          "taker_buy_quote": 19016.72411
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.01298,
          "high": 0.01313,
          "low": 0.01285,
          "close": 0.01309,
          "volume": 1811902.0,
          "close_time": 1766188799999,
          "quote_volume": 23565.90528,
          "trades": 153,
          "taker_buy_base": 899517.0,
          "taker_buy_quote": 11711.01457
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01307,
          "high": 0.01307,
          "low": 0.01265,
          "close": 0.01265,
          "volume": 1353411.0,
          "close_time": 1766192399999,
          "quote_volume": 17453.87338,
          "trades": 126,
          "taker_buy_base": 386823.0,
          "taker_buy_quote": 5002.04306
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.01266,
          "high": 0.01271,
          "low": 0.01257,
          "close": 0.0126,
          "volume": 806179.0,
          "close_time": 1766195999999,
          "quote_volume": 10190.15433,
          "trades": 53,
          "taker_buy_base": 453046.0,
          "taker_buy_quote": 5730.5527
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.01263,
          "high": 0.01265,
          "low": 0.01247,
          "close": 0.01255,
          "volume": 616955.0,
          "close_time": 1766199599999,
          "quote_volume": 7743.49954,
          "trades": 53,
          "taker_buy_base": 241039.0,
          "taker_buy_quote": 3025.16553
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.01257,
          "high": 0.01257,
          "low": 0.01237,
          "close": 0.01239,
          "volume": 1261952.0,
          "close_time": 1766203199999,
          "quote_volume": 15783.65009,
          "trades": 76,
          "taker_buy_base": 574784.0,
          "taker_buy_quote": 7200.68167
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.01239,
          "high": 0.01239,
          "low": 0.01221,
          "close": 0.01225,
          "volume": 420986.0,
          "close_time": 1766206799999,
          "quote_volume": 5182.53388,
          "trades": 37,
          "taker_buy_base": 173732.0,
          "taker_buy_quote": 2144.1372
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.01225,
          "high": 0.0123,
          "low": 0.01223,
          "close": 0.01225,
          "volume": 306687.0,
          "close_time": 1766210399999,
          "quote_volume": 3761.50532,
          "trades": 31,
          "taker_buy_base": 194282.0,
          "taker_buy_quote": 2384.5398
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.01225,
          "high": 0.01233,
          "low": 0.01221,
          "close": 0.01226,
          "volume": 1539166.0,
          "close_time": 1766213999999,
          "quote_volume": 18887.60257,
          "trades": 41,
          "taker_buy_base": 768318.0,
          "taker_buy_quote": 9437.71857
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.01223,
          "high": 0.01239,
          "low": 0.01223,
          "close": 0.01239,
          "volume": 218831.0,
          "close_time": 1766217599999,
          "quote_volume": 2693.38973,
          "trades": 27,
          "taker_buy_base": 136972.0,
          "taker_buy_quote": 1687.80695
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.01241,
          "high": 0.01245,
          "low": 0.01233,
          "close": 0.01233,
          "volume": 1735402.0,
          "close_time": 1766221199999,
          "quote_volume": 21506.30713,
          "trades": 51,
          "taker_buy_base": 792498.0,
          "taker_buy_quote": 9804.62576
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.01235,
          "high": 0.01241,
          "low": 0.01229,
          "close": 0.01233,
          "volume": 1270765.0,
          "close_time": 1766224799999,
          "quote_volume": 15688.29794,
          "trades": 55,
          "taker_buy_base": 650923.0,
          "taker_buy_quote": 8039.35278
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.01233,
          "high": 0.01238,
          "low": 0.01223,
          "close": 0.01229,
          "volume": 2248747.0,
          "close_time": 1766228399999,
          "quote_volume": 27669.00958,
          "trades": 90,
          "taker_buy_base": 1161583.0,
          "taker_buy_quote": 14295.35295
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.01231,
          "high": 0.01231,
          "low": 0.01223,
          "close": 0.01231,
          "volume": 227746.0,
          "close_time": 1766231999999,
          "quote_volume": 2795.63484,
          "trades": 26,
          "taker_buy_base": 107178.0,
          "taker_buy_quote": 1316.86116
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01219,
          "close": 0.01223,
          "volume": 314097.0,
          "close_time": 1766235599999,
          "quote_volume": 3847.14044,
          "trades": 34,
          "taker_buy_base": 189943.0,
          "taker_buy_quote": 2326.84652
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.01225,
          "high": 0.01225,
          "low": 0.01213,
          "close": 0.01217,
          "volume": 935634.0,
          "close_time": 1766239199999,
          "quote_volume": 11410.47176,
          "trades": 59,
          "taker_buy_base": 636763.0,
          "taker_buy_quote": 7766.05504
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.01215,
          "high": 0.01229,
          "low": 0.01208,
          "close": 0.01229,
          "volume": 1032901.0,
          "close_time": 1766242799999,
          "quote_volume": 12560.50201,
          "trades": 58,
          "taker_buy_base": 710811.0,
          "taker_buy_quote": 8653.10112
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.01231,
          "high": 0.0124,
          "low": 0.01219,
          "close": 0.01221,
          "volume": 805167.0,
          "close_time": 1766246399999,
          "quote_volume": 9870.13472,
          "trades": 36,
          "taker_buy_base": 544952.0,
          "taker_buy_quote": 6672.39658
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.01222,
          "high": 0.01224,
          "low": 0.01197,
          "close": 0.012,
          "volume": 1408303.0,
          "close_time": 1766249999999,
          "quote_volume": 16987.94668,
          "trades": 67,
          "taker_buy_base": 264676.0,
          "taker_buy_quote": 3193.64377
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.01203,
          "high": 0.01247,
          "low": 0.01203,
          "close": 0.01225,
          "volume": 2319111.0,
          "close_time": 1766253599999,
          "quote_volume": 28525.95015,
          "trades": 122,
          "taker_buy_base": 1137943.0,
          "taker_buy_quote": 14002.07212
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.01227,
          "high": 0.01229,
          "low": 0.0122,
          "close": 0.01223,
          "volume": 918506.0,
          "close_time": 1766257199999,
          "quote_volume": 11227.57566,
          "trades": 38,
          "taker_buy_base": 202211.0,
          "taker_buy_quote": 2477.82797
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.01221,
          "high": 0.01227,
          "low": 0.01217,
          "close": 0.01219,
          "volume": 908956.0,
          "close_time": 1766260799999,
          "quote_volume": 11116.0266,
          "trades": 34,
          "taker_buy_base": 570236.0,
          "taker_buy_quote": 6974.29429
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0122,
          "high": 0.01227,
          "low": 0.0122,
          "close": 0.01227,
          "volume": 163612.0,
          "close_time": 1766264399999,
          "quote_volume": 2002.29843,
          "trades": 15,
          "taker_buy_base": 129809.0,
          "taker_buy_quote": 1589.20139
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.01227,
          "high": 0.01228,
          "low": 0.01219,
          "close": 0.01223,
          "volume": 356835.0,
          "close_time": 1766267999999,
          "quote_volume": 4363.05589,
          "trades": 25,
          "taker_buy_base": 108815.0,
          "taker_buy_quote": 1332.75094
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.01225,
          "high": 0.01229,
          "low": 0.01217,
          "close": 0.01225,
          "volume": 279054.0,
          "close_time": 1766271599999,
          "quote_volume": 3409.11673,
          "trades": 28,
          "taker_buy_base": 186435.0,
          "taker_buy_quote": 2277.6991
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.01225,
          "high": 0.01226,
          "low": 0.01217,
          "close": 0.01219,
          "volume": 234846.0,
          "close_time": 1766275199999,
          "quote_volume": 2871.2992,
          "trades": 17,
          "taker_buy_base": 57662.0,
          "taker_buy_quote": 703.07144
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01217,
          "low": 0.01203,
          "close": 0.01207,
          "volume": 147494.0,
          "close_time": 1766278799999,
          "quote_volume": 1786.80909,
          "trades": 17,
          "taker_buy_base": 59189.0,
          "taker_buy_quote": 717.89623
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.01203,
          "high": 0.01205,
          "low": 0.01197,
          "close": 0.01205,
          "volume": 242712.0,
          "close_time": 1766282399999,
          "quote_volume": 2914.32254,
          "trades": 27,
          "taker_buy_base": 147749.0,
          "taker_buy_quote": 1775.04691
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.01205,
          "high": 0.01216,
          "low": 0.01201,
          "close": 0.01202,
          "volume": 1366198.0,
          "close_time": 1766285999999,
          "quote_volume": 16521.67778,
          "trades": 60,
          "taker_buy_base": 991666.0,
          "taker_buy_quote": 12003.57142
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.01205,
          "high": 0.01221,
          "low": 0.01205,
          "close": 0.01221,
          "volume": 536341.0,
          "close_time": 1766289599999,
          "quote_volume": 6490.68272,
          "trades": 29,
          "taker_buy_base": 262975.0,
          "taker_buy_quote": 3184.03387
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.01223,
          "high": 0.01234,
          "low": 0.01219,
          "close": 0.01223,
          "volume": 946373.0,
          "close_time": 1766293199999,
          "quote_volume": 11581.98967,
          "trades": 56,
          "taker_buy_base": 373585.0,
          "taker_buy_quote": 4576.37382
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.01225,
          "high": 0.01237,
          "low": 0.01223,
          "close": 0.01237,
          "volume": 817814.0,
          "close_time": 1766296799999,
          "quote_volume": 10054.43918,
          "trades": 44,
          "taker_buy_base": 332847.0,
          "taker_buy_quote": 4097.12641
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.01235,
          "high": 0.01235,
          "low": 0.01221,
          "close": 0.01227,
          "volume": 1259192.0,
          "close_time": 1766300399999,
          "quote_volume": 15445.14426,
          "trades": 39,
          "taker_buy_base": 416429.0,
          "taker_buy_quote": 5101.86037
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.01225,
          "high": 0.01227,
          "low": 0.01213,
          "close": 0.01217,
          "volume": 1169359.0,
          "close_time": 1766303999999,
          "quote_volume": 14253.15561,
          "trades": 37,
          "taker_buy_base": 601742.0,
          "taker_buy_quote": 7335.72749
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.01216,
          "high": 0.01217,
          "low": 0.01209,
          "close": 0.01213,
          "volume": 921412.0,
          "close_time": 1766307599999,
          "quote_volume": 11177.97641,
          "trades": 40,
          "taker_buy_base": 813235.0,
          "taker_buy_quote": 9866.33027
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.01211,
          "high": 0.01213,
          "low": 0.01197,
          "close": 0.01205,
          "volume": 823927.0,
          "close_time": 1766311199999,
          "quote_volume": 9899.43878,
          "trades": 53,
          "taker_buy_base": 365625.0,
          "taker_buy_quote": 4399.43601
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.01207,
          "high": 0.01207,
          "low": 0.01188,
          "close": 0.01192,
          "volume": 1279477.0,
          "close_time": 1766314799999,
          "quote_volume": 15253.51345,
          "trades": 49,
          "taker_buy_base": 584060.0,
          "taker_buy_quote": 6959.14968
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0119,
          "high": 0.01193,
          "low": 0.01187,
          "close": 0.01193,
          "volume": 813291.0,
          "close_time": 1766318399999,
          "quote_volume": 9668.94869,
          "trades": 29,
          "taker_buy_base": 618021.0,
          "taker_buy_quote": 7348.88198
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.01193,
          "high": 0.01196,
          "low": 0.01179,
          "close": 0.01183,
          "volume": 1353684.0,
          "close_time": 1766321999999,
          "quote_volume": 16091.16082,
          "trades": 70,
          "taker_buy_base": 487358.0,
          "taker_buy_quote": 5803.90051
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.01185,
          "high": 0.01186,
          "low": 0.01153,
          "close": 0.01153,
          "volume": 3251851.0,
          "close_time": 1766325599999,
          "quote_volume": 37909.30174,
          "trades": 174,
          "taker_buy_base": 1011703.0,
          "taker_buy_quote": 11761.7208
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.01153,
          "high": 0.01161,
          "low": 0.01152,
          "close": 0.01161,
          "volume": 1531712.0,
          "close_time": 1766329199999,
          "quote_volume": 17712.17216,
          "trades": 55,
          "taker_buy_base": 852154.0,
          "taker_buy_quote": 9863.06016
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0116,
          "high": 0.01176,
          "low": 0.01157,
          "close": 0.01173,
          "volume": 1232734.0,
          "close_time": 1766332799999,
          "quote_volume": 14427.9089,
          "trades": 55,
          "taker_buy_base": 930705.0,
          "taker_buy_quote": 10889.43877
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.01175,
          "high": 0.01175,
          "low": 0.01169,
          "close": 0.01173,
          "volume": 316482.0,
          "close_time": 1766336399999,
          "quote_volume": 3710.46972,
          "trades": 21,
          "taker_buy_base": 223737.0,
          "taker_buy_quote": 2623.68795
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.01171,
          "high": 0.01179,
          "low": 0.01171,
          "close": 0.01175,
          "volume": 1370954.0,
          "close_time": 1766339999999,
          "quote_volume": 16097.43429,
          "trades": 60,
          "taker_buy_base": 75575.0,
          "taker_buy_quote": 888.36689
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.01177,
          "high": 0.01181,
          "low": 0.01169,
          "close": 0.01177,
          "volume": 794611.0,
          "close_time": 1766343599999,
          "quote_volume": 9348.0693,
          "trades": 36,
          "taker_buy_base": 434513.0,
          "taker_buy_quote": 5112.41391
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.01179,
          "high": 0.01181,
          "low": 0.01165,
          "close": 0.01167,
          "volume": 226219.0,
          "close_time": 1766347199999,
          "quote_volume": 2648.20047,
          "trades": 32,
          "taker_buy_base": 55513.0,
          "taker_buy_quote": 651.12115
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.01167,
          "high": 0.01179,
          "low": 0.01167,
          "close": 0.01177,
          "volume": 1564266.0,
          "close_time": 1766350799999,
          "quote_volume": 18395.60656,
          "trades": 50,
          "taker_buy_base": 1320575.0,
          "taker_buy_quote": 15528.87023
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.01179,
          "high": 0.01181,
          "low": 0.01156,
          "close": 0.01159,
          "volume": 1041937.0,
          "close_time": 1766354399999,
          "quote_volume": 12213.49783,
          "trades": 46,
          "taker_buy_base": 349806.0,
          "taker_buy_quote": 4117.863
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.01157,
          "high": 0.0118,
          "low": 0.01155,
          "close": 0.0118,
          "volume": 740947.0,
          "close_time": 1766357999999,
          "quote_volume": 8623.79105,
          "trades": 36,
          "taker_buy_base": 652252.0,
          "taker_buy_quote": 7594.41666
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.01181,
          "high": 0.01197,
          "low": 0.01181,
          "close": 0.01197,
          "volume": 892467.0,
          "close_time": 1766361599999,
          "quote_volume": 10620.67085,
          "trades": 63,
          "taker_buy_base": 336106.0,
          "taker_buy_quote": 3997.35374
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.01199,
          "high": 0.01221,
          "low": 0.01191,
          "close": 0.01191,
          "volume": 1564777.0,
          "close_time": 1766365199999,
          "quote_volume": 18871.82442,
          "trades": 122,
          "taker_buy_base": 896270.0,
          "taker_buy_quote": 10821.18145
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.01189,
          "high": 0.01197,
          "low": 0.01186,
          "close": 0.01186,
          "volume": 275623.0,
          "close_time": 1766368799999,
          "quote_volume": 3283.52137,
          "trades": 33,
          "taker_buy_base": 125063.0,
          "taker_buy_quote": 1491.02767
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.01185,
          "high": 0.01188,
          "low": 0.01171,
          "close": 0.01181,
          "volume": 648584.0,
          "close_time": 1766372399999,
          "quote_volume": 7648.52288,
          "trades": 55,
          "taker_buy_base": 409021.0,
          "taker_buy_quote": 4822.58264
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.01179,
          "high": 0.01187,
          "low": 0.01177,
          "close": 0.01178,
          "volume": 304422.0,
          "close_time": 1766375999999,
          "quote_volume": 3599.53587,
          "trades": 32,
          "taker_buy_base": 121791.0,
          "taker_buy_quote": 1441.23532
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.01179,
          "high": 0.01185,
          "low": 0.01179,
          "close": 0.01179,
          "volume": 172401.0,
          "close_time": 1766379599999,
          "quote_volume": 2038.07276,
          "trades": 19,
          "taker_buy_base": 93336.0,
          "taker_buy_quote": 1103.65781
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.01181,
          "high": 0.01183,
          "low": 0.01174,
          "close": 0.01178,
          "volume": 975071.0,
          "close_time": 1766383199999,
          "quote_volume": 11486.83303,
          "trades": 26,
          "taker_buy_base": 499084.0,
          "taker_buy_quote": 5875.7513
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.01178,
          "high": 0.01184,
          "low": 0.01178,
          "close": 0.01178,
          "volume": 214148.0,
          "close_time": 1766386799999,
          "quote_volume": 2529.26533,
          "trades": 22,
          "taker_buy_base": 141862.0,
          "taker_buy_quote": 1676.26902
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.01181,
          "high": 0.01185,
          "low": 0.0118,
          "close": 0.01185,
          "volume": 359449.0,
          "close_time": 1766390399999,
          "quote_volume": 4254.33206,
          "trades": 26,
          "taker_buy_base": 94210.0,
          "taker_buy_quote": 1114.95416
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.01186,
          "high": 0.01197,
          "low": 0.01185,
          "close": 0.01187,
          "volume": 476051.0,
          "close_time": 1766393999999,
          "quote_volume": 5677.17279,
          "trades": 49,
          "taker_buy_base": 152557.0,
          "taker_buy_quote": 1817.95713
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.01189,
          "high": 0.01189,
          "low": 0.01182,
          "close": 0.01185,
          "volume": 276384.0,
          "close_time": 1766397599999,
          "quote_volume": 3275.73603,
          "trades": 21,
          "taker_buy_base": 177934.0,
          "taker_buy_quote": 2108.91815
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.01187,
          "high": 0.01187,
          "low": 0.01177,
          "close": 0.01182,
          "volume": 201784.0,
          "close_time": 1766401199999,
          "quote_volume": 2381.61694,
          "trades": 28,
          "taker_buy_base": 73651.0,
          "taker_buy_quote": 869.61122
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.01179,
          "high": 0.01191,
          "low": 0.01174,
          "close": 0.01182,
          "volume": 674796.0,
          "close_time": 1766404799999,
          "quote_volume": 7967.81061,
          "trades": 47,
          "taker_buy_base": 326865.0,
          "taker_buy_quote": 3861.03187
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.01185,
          "high": 0.01187,
          "low": 0.01177,
          "close": 0.01178,
          "volume": 242080.0,
          "close_time": 1766408399999,
          "quote_volume": 2858.47986,
          "trades": 30,
          "taker_buy_base": 124308.0,
          "taker_buy_quote": 1468.33186
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.01177,
          "high": 0.01181,
          "low": 0.01172,
          "close": 0.01181,
          "volume": 684558.0,
          "close_time": 1766411999999,
          "quote_volume": 8052.83598,
          "trades": 38,
          "taker_buy_base": 485115.0,
          "taker_buy_quote": 5709.25783
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.01183,
          "high": 0.01196,
          "low": 0.01177,
          "close": 0.01187,
          "volume": 1148842.0,
          "close_time": 1766415599999,
          "quote_volume": 13642.98997,
          "trades": 68,
          "taker_buy_base": 697182.0,
          "taker_buy_quote": 8293.92392
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.01188,
          "high": 0.01191,
          "low": 0.01173,
          "close": 0.01187,
          "volume": 1548280.0,
          "close_time": 1766419199999,
          "quote_volume": 18290.63176,
          "trades": 82,
          "taker_buy_base": 546492.0,
          "taker_buy_quote": 6453.53254
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.01189,
          "high": 0.01193,
          "low": 0.01179,
          "close": 0.01182,
          "volume": 315725.0,
          "close_time": 1766422799999,
          "quote_volume": 3741.37699,
          "trades": 31,
          "taker_buy_base": 147308.0,
          "taker_buy_quote": 1745.57373
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.01185,
          "high": 0.01189,
          "low": 0.01179,
          "close": 0.01183,
          "volume": 494503.0,
          "close_time": 1766426399999,
          "quote_volume": 5861.71976,
          "trades": 29,
          "taker_buy_base": 283719.0,
          "taker_buy_quote": 3364.68483
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.01183,
          "high": 0.01192,
          "low": 0.01181,
          "close": 0.01185,
          "volume": 416196.0,
          "close_time": 1766429999999,
          "quote_volume": 4943.62155,
          "trades": 27,
          "taker_buy_base": 322602.0,
          "taker_buy_quote": 3834.0651
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.01183,
          "high": 0.01183,
          "low": 0.01165,
          "close": 0.01166,
          "volume": 1019316.0,
          "close_time": 1766433599999,
          "quote_volume": 11969.60631,
          "trades": 45,
          "taker_buy_base": 490892.0,
          "taker_buy_quote": 5753.37138
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.01167,
          "high": 0.01168,
          "low": 0.01153,
          "close": 0.01155,
          "volume": 1242226.0,
          "close_time": 1766437199999,
          "quote_volume": 14426.05742,
          "trades": 41,
          "taker_buy_base": 644971.0,
          "taker_buy_quote": 7511.98053
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.01157,
          "high": 0.01169,
          "low": 0.01157,
          "close": 0.01166,
          "volume": 1460576.0,
          "close_time": 1766440799999,
          "quote_volume": 16994.55414,
          "trades": 46,
          "taker_buy_base": 1043335.0,
          "taker_buy_quote": 12126.4942
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.01165,
          "high": 0.01169,
          "low": 0.01161,
          "close": 0.01169,
          "volume": 1082755.0,
          "close_time": 1766444399999,
          "quote_volume": 12601.41048,
          "trades": 32,
          "taker_buy_base": 764943.0,
          "taker_buy_quote": 8908.12283
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.01169,
          "high": 0.01171,
          "low": 0.01167,
          "close": 0.0117,
          "volume": 1154734.0,
          "close_time": 1766447999999,
          "quote_volume": 13497.66814,
          "trades": 27,
          "taker_buy_base": 684431.0,
          "taker_buy_quote": 8000.82795
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.01168,
          "high": 0.0118,
          "low": 0.01166,
          "close": 0.01177,
          "volume": 1066353.0,
          "close_time": 1766451599999,
          "quote_volume": 12513.98515,
          "trades": 43,
          "taker_buy_base": 736867.0,
          "taker_buy_quote": 8648.81596
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.01179,
          "high": 0.01195,
          "low": 0.01179,
          "close": 0.01193,
          "volume": 2360056.0,
          "close_time": 1766455199999,
          "quote_volume": 28061.83145,
          "trades": 73,
          "taker_buy_base": 1147462.0,
          "taker_buy_quote": 13624.41456
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.01192,
          "high": 0.01205,
          "low": 0.01187,
          "close": 0.01195,
          "volume": 1731807.0,
          "close_time": 1766458799999,
          "quote_volume": 20747.72386,
          "trades": 68,
          "taker_buy_base": 928487.0,
          "taker_buy_quote": 11102.87555
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.01193,
          "high": 0.01197,
          "low": 0.0118,
          "close": 0.01191,
          "volume": 1959096.0,
          "close_time": 1766462399999,
          "quote_volume": 23317.41159,
          "trades": 55,
          "taker_buy_base": 661012.0,
          "taker_buy_quote": 7862.03688
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.01189,
          "high": 0.01191,
          "low": 0.0117,
          "close": 0.01173,
          "volume": 1786447.0,
          "close_time": 1766465999999,
          "quote_volume": 21076.63053,
          "trades": 67,
          "taker_buy_base": 551719.0,
          "taker_buy_quote": 6535.93906
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.01171,
          "high": 0.01177,
          "low": 0.01169,
          "close": 0.01175,
          "volume": 451777.0,
          "close_time": 1766469599999,
          "quote_volume": 5301.64649,
          "trades": 28,
          "taker_buy_base": 331574.0,
          "taker_buy_quote": 3892.70908
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.01176,
          "high": 0.0118,
          "low": 0.01164,
          "close": 0.01164,
          "volume": 455296.0,
          "close_time": 1766473199999,
          "quote_volume": 5338.14066,
          "trades": 42,
          "taker_buy_base": 246733.0,
          "taker_buy_quote": 2898.39497
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.01165,
          "high": 0.01165,
          "low": 0.01154,
          "close": 0.01155,
          "volume": 572908.0,
          "close_time": 1766476799999,
          "quote_volume": 6628.83237,
          "trades": 43,
          "taker_buy_base": 360168.0,
          "taker_buy_quote": 4166.64923
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.01153,
          "high": 0.01164,
          "low": 0.0115,
          "close": 0.01161,
          "volume": 1071263.0,
          "close_time": 1766480399999,
          "quote_volume": 12439.58725,
          "trades": 60,
          "taker_buy_base": 199543.0,
          "taker_buy_quote": 2311.82305
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.01163,
          "high": 0.01173,
          "low": 0.01161,
          "close": 0.01161,
          "volume": 432127.0,
          "close_time": 1766483999999,
          "quote_volume": 5031.97589,
          "trades": 30,
          "taker_buy_base": 343710.0,
          "taker_buy_quote": 4002.64186
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.01159,
          "high": 0.01162,
          "low": 0.01155,
          "close": 0.01155,
          "volume": 966594.0,
          "close_time": 1766487599999,
          "quote_volume": 11218.75225,
          "trades": 28,
          "taker_buy_base": 528840.0,
          "taker_buy_quote": 6139.78682
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01153,
          "close": 0.01155,
          "volume": 105334.0,
          "close_time": 1766491199999,
          "quote_volume": 1217.44138,
          "trades": 12,
          "taker_buy_base": 51335.0,
          "taker_buy_quote": 594.08287
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.01153,
          "high": 0.01153,
          "low": 0.01141,
          "close": 0.01145,
          "volume": 203918.0,
          "close_time": 1766494799999,
          "quote_volume": 2335.7387,
          "trades": 31,
          "taker_buy_base": 104849.0,
          "taker_buy_quote": 1199.67497
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.01145,
          "high": 0.01145,
          "low": 0.01135,
          "close": 0.01143,
          "volume": 1446697.0,
          "close_time": 1766498399999,
          "quote_volume": 16530.57521,
          "trades": 75,
          "taker_buy_base": 709292.0,
          "taker_buy_quote": 8112.54652
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.01145,
          "high": 0.01145,
          "low": 0.01119,
          "close": 0.01123,
          "volume": 2423243.0,
          "close_time": 1766501999999,
          "quote_volume": 27409.07179,
          "trades": 104,
          "taker_buy_base": 1157475.0,
          "taker_buy_quote": 13121.23971
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.01125,
          "high": 0.01135,
          "low": 0.01123,
          "close": 0.01135,
          "volume": 962065.0,
          "close_time": 1766505599999,
          "quote_volume": 10865.52711,
          "trades": 39,
          "taker_buy_base": 389948.0,
          "taker_buy_quote": 4400.05409
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.01133,
          "high": 0.01145,
          "low": 0.01128,
          "close": 0.01135,
          "volume": 440684.0,
          "close_time": 1766509199999,
          "quote_volume": 5013.21598,
          "trades": 48,
          "taker_buy_base": 308445.0,
          "taker_buy_quote": 3510.90586
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.01133,
          "high": 0.01133,
          "low": 0.01117,
          "close": 0.01117,
          "volume": 1655992.0,
          "close_time": 1766512799999,
          "quote_volume": 18682.55843,
          "trades": 59,
          "taker_buy_base": 412491.0,
          "taker_buy_quote": 4648.11082
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.01117,
          "high": 0.01129,
          "low": 0.01117,
          "close": 0.01125,
          "volume": 317262.0,
          "close_time": 1766516399999,
          "quote_volume": 3558.4793,
          "trades": 24,
          "taker_buy_base": 230804.0,
          "taker_buy_quote": 2591.9304
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.01123,
          "high": 0.01132,
          "low": 0.01123,
          "close": 0.01131,
          "volume": 639741.0,
          "close_time": 1766519999999,
          "quote_volume": 7231.96587,
          "trades": 24,
          "taker_buy_base": 225235.0,
          "taker_buy_quote": 2544.17636
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.01133,
          "high": 0.01139,
          "low": 0.01132,
          "close": 0.01135,
          "volume": 135011.0,
          "close_time": 1766523599999,
          "quote_volume": 1533.25283,
          "trades": 15,
          "taker_buy_base": 56759.0,
          "taker_buy_quote": 644.83683
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.01134,
          "high": 0.01139,
          "low": 0.01134,
          "close": 0.01136,
          "volume": 32166.0,
          "close_time": 1766527199999,
          "quote_volume": 365.08549,
          "trades": 9,
          "taker_buy_base": 8947.0,
          "taker_buy_quote": 101.73395
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.01137,
          "high": 0.01137,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 1088107.0,
          "close_time": 1766530799999,
          "quote_volume": 12307.31115,
          "trades": 36,
          "taker_buy_base": 896472.0,
          "taker_buy_quote": 10140.17103
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.01124,
          "high": 0.01124,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 1498833.0,
          "close_time": 1766534399999,
          "quote_volume": 16763.49525,
          "trades": 63,
          "taker_buy_base": 754673.0,
          "taker_buy_quote": 8437.42408
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01131,
          "low": 0.01117,
          "close": 0.01131,
          "volume": 105526.0,
          "close_time": 1766537999999,
          "quote_volume": 1183.78674,
          "trades": 20,
          "taker_buy_base": 78593.0,
          "taker_buy_quote": 882.94513
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.01131,
          "high": 0.01132,
          "low": 0.01122,
          "close": 0.01124,
          "volume": 929482.0,
          "close_time": 1766541599999,
          "quote_volume": 10457.19874,
          "trades": 20,
          "taker_buy_base": 617810.0,
          "taker_buy_quote": 6955.79104
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.01121,
          "high": 0.01126,
          "low": 0.01121,
          "close": 0.01124,
          "volume": 154284.0,
          "close_time": 1766545199999,
          "quote_volume": 1735.40818,
          "trades": 13,
          "taker_buy_base": 54320.0,
          "taker_buy_quote": 610.48864
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.01109,
          "close": 0.01119,
          "volume": 1672648.0,
          "close_time": 1766548799999,
          "quote_volume": 18621.79383,
          "trades": 67,
          "taker_buy_base": 1051694.0,
          "taker_buy_quote": 11697.22436
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.01119,
          "high": 0.01129,
          "low": 0.01106,
          "close": 0.01111,
          "volume": 1052100.0,
          "close_time": 1766552399999,
          "quote_volume": 11756.17708,
          "trades": 63,
          "taker_buy_base": 605702.0,
          "taker_buy_quote": 6752.4075
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0111,
          "high": 0.01113,
          "low": 0.01103,
          "close": 0.01109,
          "volume": 658851.0,
          "close_time": 1766555999999,
          "quote_volume": 7302.15376,
          "trades": 62,
          "taker_buy_base": 542978.0,
          "taker_buy_quote": 6017.53213
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.01108,
          "high": 0.01118,
          "low": 0.01106,
          "close": 0.01112,
          "volume": 358055.0,
          "close_time": 1766559599999,
          "quote_volume": 3979.69662,
          "trades": 33,
          "taker_buy_base": 290656.0,
          "taker_buy_quote": 3230.70759
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.01115,
          "high": 0.01139,
          "low": 0.01114,
          "close": 0.01132,
          "volume": 1494058.0,
          "close_time": 1766563199999,
          "quote_volume": 16923.07396,
          "trades": 90,
          "taker_buy_base": 1088241.0,
          "taker_buy_quote": 12327.65803
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.01131,
          "high": 0.01131,
          "low": 0.01121,
          "close": 0.01121,
          "volume": 1471260.0,
          "close_time": 1766566799999,
          "quote_volume": 16563.87857,
          "trades": 53,
          "taker_buy_base": 946623.0,
          "taker_buy_quote": 10659.38323
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.01122,
          "high": 0.01134,
          "low": 0.01117,
          "close": 0.01129,
          "volume": 1526453.0,
          "close_time": 1766570399999,
          "quote_volume": 17137.64686,
          "trades": 63,
          "taker_buy_base": 1047879.0,
          "taker_buy_quote": 11761.6397
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.01127,
          "high": 0.01137,
          "low": 0.01125,
          "close": 0.01127,
          "volume": 1618325.0,
          "close_time": 1766573999999,
          "quote_volume": 18279.61313,
          "trades": 74,
          "taker_buy_base": 1238619.0,
          "taker_buy_quote": 13978.61704
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.01125,
          "high": 0.01129,
          "low": 0.01114,
          "close": 0.01117,
          "volume": 1986056.0,
          "close_time": 1766577599999,
          "quote_volume": 22251.00472,
          "trades": 72,
          "taker_buy_base": 1170720.0,
          "taker_buy_quote": 13134.75788
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0112,
          "high": 0.01121,
          "low": 0.01115,
          "close": 0.01117,
          "volume": 1467524.0,
          "close_time": 1766581199999,
          "quote_volume": 16399.1773,
          "trades": 34,
          "taker_buy_base": 586488.0,
          "taker_buy_quote": 6555.80513
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.01119,
          "high": 0.01121,
          "low": 0.01116,
          "close": 0.01121,
          "volume": 1569993.0,
          "close_time": 1766584799999,
          "quote_volume": 17565.35118,
          "trades": 45,
          "taker_buy_base": 1200982.0,
          "taker_buy_quote": 13446.03251
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.01119,
          "high": 0.01133,
          "low": 0.01115,
          "close": 0.0113,
          "volume": 2374326.0,
          "close_time": 1766588399999,
          "quote_volume": 26696.79653,
          "trades": 69,
          "taker_buy_base": 743184.0,
          "taker_buy_quote": 8364.46589
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.01133,
          "high": 0.01137,
          "low": 0.01124,
          "close": 0.01131,
          "volume": 1899215.0,
          "close_time": 1766591999999,
          "quote_volume": 21471.88835,
          "trades": 54,
          "taker_buy_base": 954337.0,
          "taker_buy_quote": 10810.32336
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.01135,
          "high": 0.01141,
          "low": 0.01129,
          "close": 0.01138,
          "volume": 1963325.0,
          "close_time": 1766595599999,
          "quote_volume": 22309.47821,
          "trades": 77,
          "taker_buy_base": 1389396.0,
          "taker_buy_quote": 15780.42077
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.0113,
          "close": 0.0113,
          "volume": 624485.0,
          "close_time": 1766599199999,
          "quote_volume": 7084.02973,
          "trades": 17,
          "taker_buy_base": 201835.0,
          "taker_buy_quote": 2289.75425
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.01129,
          "high": 0.01133,
          "low": 0.01128,
          "close": 0.01129,
          "volume": 374427.0,
          "close_time": 1766602799999,
          "quote_volume": 4233.54151,
          "trades": 17,
          "taker_buy_base": 159723.0,
          "taker_buy_quote": 1807.47591
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.01128,
          "high": 0.01128,
          "low": 0.01123,
          "close": 0.01127,
          "volume": 191507.0,
          "close_time": 1766606399999,
          "quote_volume": 2153.90314,
          "trades": 12,
          "taker_buy_base": 154727.0,
          "taker_buy_quote": 1740.04798
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.01129,
          "high": 0.01141,
          "low": 0.01129,
          "close": 0.01141,
          "volume": 1002429.0,
          "close_time": 1766609999999,
          "quote_volume": 11399.86008,
          "trades": 24,
          "taker_buy_base": 533599.0,
          "taker_buy_quote": 6071.13477
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.01141,
          "high": 0.01145,
          "low": 0.01137,
          "close": 0.01145,
          "volume": 897550.0,
          "close_time": 1766613599999,
          "quote_volume": 10228.52807,
          "trades": 25,
          "taker_buy_base": 529283.0,
          "taker_buy_quote": 6035.17616
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.01144,
          "high": 0.01152,
          "low": 0.01144,
          "close": 0.01152,
          "volume": 561861.0,
          "close_time": 1766617199999,
          "quote_volume": 6444.01836,
          "trades": 19,
          "taker_buy_base": 108780.0,
          "taker_buy_quote": 1249.17834
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.01151,
          "high": 0.01151,
          "low": 0.01143,
          "close": 0.01149,
          "volume": 779451.0,
          "close_time": 1766620799999,
          "quote_volume": 8947.87915,
          "trades": 22,
          "taker_buy_base": 419885.0,
          "taker_buy_quote": 4817.2688
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.01151,
          "high": 0.01153,
          "low": 0.01135,
          "close": 0.01135,
          "volume": 1381864.0,
          "close_time": 1766624399999,
          "quote_volume": 15849.75092,
          "trades": 47,
          "taker_buy_base": 531932.0,
          "taker_buy_quote": 6096.22426
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.01136,
          "high": 0.01137,
          "low": 0.01133,
          "close": 0.01137,
          "volume": 294990.0,
          "close_time": 1766627999999,
          "quote_volume": 3350.82832,
          "trades": 13,
          "taker_buy_base": 285978.0,
          "taker_buy_quote": 3248.6959
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.01136,
          "high": 0.01195,
          "low": 0.01135,
          "close": 0.01189,
          "volume": 3577592.0,
          "close_time": 1766631599999,
          "quote_volume": 41727.73457,
          "trades": 129,
          "taker_buy_base": 1806034.0,
          "taker_buy_quote": 21000.39753
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.01191,
          "high": 0.01193,
          "low": 0.01167,
          "close": 0.01171,
          "volume": 3555513.0,
          "close_time": 1766635199999,
          "quote_volume": 42093.58379,
          "trades": 101,
          "taker_buy_base": 1806419.0,
          "taker_buy_quote": 21394.0399
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.01167,
          "high": 0.01167,
          "low": 0.01153,
          "close": 0.01161,
          "volume": 2369579.0,
          "close_time": 1766638799999,
          "quote_volume": 27468.49026,
          "trades": 56,
          "taker_buy_base": 1071791.0,
          "taker_buy_quote": 12417.76642
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01151,
          "close": 0.01151,
          "volume": 77739.0,
          "close_time": 1766642399999,
          "quote_volume": 898.3116,
          "trades": 19,
          "taker_buy_base": 28663.0,
          "taker_buy_quote": 331.34428
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.01149,
          "high": 0.01153,
          "low": 0.01145,
          "close": 0.01151,
          "volume": 631096.0,
          "close_time": 1766645999999,
          "quote_volume": 7251.9587,
          "trades": 16,
          "taker_buy_base": 226676.0,
          "taker_buy_quote": 2609.03822
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.01149,
          "high": 0.01157,
          "low": 0.01145,
          "close": 0.01157,
          "volume": 348253.0,
          "close_time": 1766649599999,
          "quote_volume": 4002.08221,
          "trades": 21,
          "taker_buy_base": 302158.0,
          "taker_buy_quote": 3473.59046
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.01158,
          "high": 0.0116,
          "low": 0.01148,
          "close": 0.01153,
          "volume": 1092095.0,
          "close_time": 1766653199999,
          "quote_volume": 12591.94101,
          "trades": 30,
          "taker_buy_base": 463340.0,
          "taker_buy_quote": 5340.15782
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.01152,
          "high": 0.01154,
          "low": 0.01147,
          "close": 0.01149,
          "volume": 1214443.0,
          "close_time": 1766656799999,
          "quote_volume": 13980.53164,
          "trades": 31,
          "taker_buy_base": 978353.0,
          "taker_buy_quote": 11263.05284
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.01149,
          "high": 0.01149,
          "low": 0.01131,
          "close": 0.01133,
          "volume": 2059840.0,
          "close_time": 1766660399999,
          "quote_volume": 23494.25847,
          "trades": 41,
          "taker_buy_base": 953231.0,
          "taker_buy_quote": 10862.45834
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.01133,
          "high": 0.01133,
          "low": 0.01126,
          "close": 0.01127,
          "volume": 393737.0,
          "close_time": 1766663999999,
          "quote_volume": 4448.29375,
          "trades": 26,
          "taker_buy_base": 335319.0,
          "taker_buy_quote": 3789.01901
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.01126,
          "high": 0.01139,
          "low": 0.01126,
          "close": 0.01139,
          "volume": 267567.0,
          "close_time": 1766667599999,
          "quote_volume": 3028.91114,
          "trades": 18,
          "taker_buy_base": 161150.0,
          "taker_buy_quote": 1828.92993
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.01141,
          "high": 0.01142,
          "low": 0.0113,
          "close": 0.0113,
          "volume": 641730.0,
          "close_time": 1766671199999,
          "quote_volume": 7290.66307,
          "trades": 23,
          "taker_buy_base": 66884.0,
          "taker_buy_quote": 761.47192
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0113,
          "high": 0.01132,
          "low": 0.01122,
          "close": 0.01127,
          "volume": 1067973.0,
          "close_time": 1766674799999,
          "quote_volume": 12036.82644,
          "trades": 31,
          "taker_buy_base": 300171.0,
          "taker_buy_quote": 3396.31286
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.01125,
          "high": 0.01142,
          "low": 0.01125,
          "close": 0.01141,
          "volume": 2093599.0,
          "close_time": 1766678399999,
          "quote_volume": 23767.10547,
          "trades": 57,
          "taker_buy_base": 1298029.0,
          "taker_buy_quote": 14712.966
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.01139,
          "high": 0.01146,
          "low": 0.01137,
          "close": 0.01137,
          "volume": 895794.0,
          "close_time": 1766681999999,
          "quote_volume": 10248.60627,
          "trades": 65,
          "taker_buy_base": 208989.0,
          "taker_buy_quote": 2389.05219
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.01139,
          "high": 0.01143,
          "low": 0.01137,
          "close": 0.01139,
          "volume": 594325.0,
          "close_time": 1766685599999,
          "quote_volume": 6775.17836,
          "trades": 14,
          "taker_buy_base": 313304.0,
          "taker_buy_quote": 3571.90944
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.01139,
          "high": 0.01147,
          "low": 0.01138,
          "close": 0.01144,
          "volume": 302881.0,
          "close_time": 1766689199999,
          "quote_volume": 3456.64171,
          "trades": 13,
          "taker_buy_base": 288814.0,
          "taker_buy_quote": 3295.57456
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.01146,
          "high": 0.01148,
          "low": 0.01143,
          "close": 0.01145,
          "volume": 323951.0,
          "close_time": 1766692799999,
          "quote_volume": 3713.38007,
          "trades": 15,
          "taker_buy_base": 281897.0,
          "taker_buy_quote": 3232.07703
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.01145,
          "high": 0.01146,
          "low": 0.01139,
          "close": 0.01139,
          "volume": 1827392.0,
          "close_time": 1766696399999,
          "quote_volume": 20863.83235,
          "trades": 33,
          "taker_buy_base": 806532.0,
          "taker_buy_quote": 9218.53834
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.01141,
          "high": 0.01145,
          "low": 0.0114,
          "close": 0.01145,
          "volume": 903488.0,
          "close_time": 1766699999999,
          "quote_volume": 10306.46435,
          "trades": 13,
          "taker_buy_base": 551148.0,
          "taker_buy_quote": 6286.26495
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.01147,
          "high": 0.01148,
          "low": 0.01119,
          "close": 0.01124,
          "volume": 3565711.0,
          "close_time": 1766703599999,
          "quote_volume": 40357.30414,
          "trades": 99,
          "taker_buy_base": 1228865.0,
          "taker_buy_quote": 13904.38237
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.01123,
          "high": 0.01126,
          "low": 0.01108,
          "close": 0.01112,
          "volume": 1728390.0,
          "close_time": 1766707199999,
          "quote_volume": 19297.78675,
          "trades": 48,
          "taker_buy_base": 779601.0,
          "taker_buy_quote": 8717.69285
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01111,
          "high": 0.01114,
          "low": 0.01107,
          "close": 0.01109,
          "volume": 2166814.0,
          "close_time": 1766710799999,
          "quote_volume": 24047.93585,
          "trades": 43,
          "taker_buy_base": 1076388.0,
          "taker_buy_quote": 11946.65303
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.01111,
          "high": 0.01123,
          "low": 0.01111,
          "close": 0.0112,
          "volume": 262097.0,
          "close_time": 1766714399999,
          "quote_volume": 2929.52879,
          "trades": 18,
          "taker_buy_base": 121743.0,
          "taker_buy_quote": 1361.5541
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.01123,
          "high": 0.01155,
          "low": 0.01123,
          "close": 0.01147,
          "volume": 2655780.0,
          "close_time": 1766717999999,
          "quote_volume": 30480.77982,
          "trades": 91,
          "taker_buy_base": 1443871.0,
          "taker_buy_quote": 16543.83853
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.01149,
          "high": 0.01149,
          "low": 0.01134,
          "close": 0.01137,
          "volume": 1366017.0,
          "close_time": 1766721599999,
          "quote_volume": 15548.93469,
          "trades": 32,
          "taker_buy_base": 780225.0,
          "taker_buy_quote": 8881.63245
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.01135,
          "high": 0.01144,
          "low": 0.01132,
          "close": 0.01142,
          "volume": 1572680.0,
          "close_time": 1766725199999,
          "quote_volume": 17902.30474,
          "trades": 32,
          "taker_buy_base": 691901.0,
          "taker_buy_quote": 7873.46115
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01131,
          "close": 0.01136,
          "volume": 344395.0,
          "close_time": 1766728799999,
          "quote_volume": 3907.10298,
          "trades": 22,
          "taker_buy_base": 132155.0,
          "taker_buy_quote": 1499.99654
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.01137,
          "high": 0.01141,
          "low": 0.01131,
          "close": 0.01131,
          "volume": 923832.0,
          "close_time": 1766732399999,
          "quote_volume": 10488.50364,
          "trades": 31,
          "taker_buy_base": 362224.0,
          "taker_buy_quote": 4114.69304
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.01131,
          "high": 0.01132,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 259077.0,
          "close_time": 1766735999999,
          "quote_volume": 2919.77988,
          "trades": 21,
          "taker_buy_base": 125989.0,
          "taker_buy_quote": 1419.19491
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.01123,
          "high": 0.01126,
          "low": 0.01121,
          "close": 0.01122,
          "volume": 428821.0,
          "close_time": 1766739599999,
          "quote_volume": 4814.50606,
          "trades": 10,
          "taker_buy_base": 407735.0,
          "taker_buy_quote": 4577.85688
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.01121,
          "high": 0.01125,
          "low": 0.0112,
          "close": 0.01123,
          "volume": 1063164.0,
          "close_time": 1766743199999,
          "quote_volume": 11938.60952,
          "trades": 19,
          "taker_buy_base": 656066.0,
          "taker_buy_quote": 7365.65109
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.01126,
          "high": 0.01133,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 1236983.0,
          "close_time": 1766746799999,
          "quote_volume": 13921.85287,
          "trades": 36,
          "taker_buy_base": 649920.0,
          "taker_buy_quote": 7322.84686
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.01122,
          "high": 0.0113,
          "low": 0.01122,
          "close": 0.01126,
          "volume": 283092.0,
          "close_time": 1766750399999,
          "quote_volume": 3191.06205,
          "trades": 13,
          "taker_buy_base": 167921.0,
          "taker_buy_quote": 1892.43515
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.01128,
          "high": 0.01128,
          "low": 0.01125,
          "close": 0.01125,
          "volume": 380144.0,
          "close_time": 1766753999999,
          "quote_volume": 4287.58269,
          "trades": 7,
          "taker_buy_base": 71372.0,
          "taker_buy_quote": 805.07616
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.01123,
          "high": 0.01129,
          "low": 0.01123,
          "close": 0.01127,
          "volume": 717376.0,
          "close_time": 1766757599999,
          "quote_volume": 8092.96544,
          "trades": 12,
          "taker_buy_base": 430260.0,
          "taker_buy_quote": 4851.89584
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0113,
          "high": 0.01134,
          "low": 0.01123,
          "close": 0.01124,
          "volume": 1063621.0,
          "close_time": 1766761199999,
          "quote_volume": 12004.63546,
          "trades": 59,
          "taker_buy_base": 367699.0,
          "taker_buy_quote": 4135.96435
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.01121,
          "high": 0.01127,
          "low": 0.01115,
          "close": 0.01127,
          "volume": 1112440.0,
          "close_time": 1766764799999,
          "quote_volume": 12460.89663,
          "trades": 43,
          "taker_buy_base": 583797.0,
          "taker_buy_quote": 6551.07909
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.01129,
          "high": 0.01129,
          "low": 0.0112,
          "close": 0.0112,
          "volume": 739361.0,
          "close_time": 1766768399999,
          "quote_volume": 8317.09986,
          "trades": 19,
          "taker_buy_base": 383811.0,
          "taker_buy_quote": 4315.77115
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.01121,
          "high": 0.01129,
          "low": 0.0112,
          "close": 0.01126,
          "volume": 1187806.0,
          "close_time": 1766771999999,
          "quote_volume": 13353.9611,
          "trades": 29,
          "taker_buy_base": 505299.0,
          "taker_buy_quote": 5675.96539
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.01127,
          "high": 0.0113,
          "low": 0.01122,
          "close": 0.01125,
          "volume": 1251895.0,
          "close_time": 1766775599999,
          "quote_volume": 14113.90003,
          "trades": 33,
          "taker_buy_base": 508848.0,
          "taker_buy_quote": 5726.23725
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.01124,
          "high": 0.01132,
          "low": 0.01124,
          "close": 0.01132,
          "volume": 127644.0,
          "close_time": 1766779199999,
          "quote_volume": 1442.67262,
          "trades": 11,
          "taker_buy_base": 122649.0,
          "taker_buy_quote": 1386.52882
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.01133,
          "high": 0.01139,
          "low": 0.01133,
          "close": 0.01136,
          "volume": 62217.0,
          "close_time": 1766782799999,
          "quote_volume": 706.95542,
          "trades": 9,
          "taker_buy_base": 50961.0,
          "taker_buy_quote": 578.9747
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.01135,
          "high": 0.01139,
          "low": 0.01133,
          "close": 0.01134,
          "volume": 141695.0,
          "close_time": 1766786399999,
          "quote_volume": 1609.25795,
          "trades": 14,
          "taker_buy_base": 96865.0,
          "taker_buy_quote": 1100.09727
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.01134,
          "high": 0.01134,
          "low": 0.01129,
          "close": 0.01129,
          "volume": 60671.0,
          "close_time": 1766789999999,
          "quote_volume": 687.07593,
          "trades": 10,
          "taker_buy_base": 45502.0,
          "taker_buy_quote": 515.39284
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0113,
          "high": 0.01132,
          "low": 0.01129,
          "close": 0.01129,
          "volume": 16514.0,
          "close_time": 1766793599999,
          "quote_volume": 186.5253,
          "trades": 4,
          "taker_buy_base": 2387.0,
          "taker_buy_quote": 27.02084
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01131,
          "high": 0.01135,
          "low": 0.01131,
          "close": 0.01133,
          "volume": 437512.0,
          "close_time": 1766797199999,
          "quote_volume": 4957.1897,
          "trades": 11,
          "taker_buy_base": 306184.0,
          "taker_buy_quote": 3469.24346
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.01135,
          "high": 0.01137,
          "low": 0.01132,
          "close": 0.01135,
          "volume": 479697.0,
          "close_time": 1766800799999,
          "quote_volume": 5443.8255,
          "trades": 19,
          "taker_buy_base": 312214.0,
          "taker_buy_quote": 3545.26166
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.01137,
          "high": 0.01142,
          "low": 0.01136,
          "close": 0.01142,
          "volume": 608877.0,
          "close_time": 1766804399999,
          "quote_volume": 6935.55955,
          "trades": 26,
          "taker_buy_base": 62973.0,
          "taker_buy_quote": 717.59897
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.01143,
          "high": 0.01146,
          "low": 0.01143,
          "close": 0.01146,
          "volume": 334892.0,
          "close_time": 1766807999999,
          "quote_volume": 3832.28478,
          "trades": 9,
          "taker_buy_base": 28148.0,
          "taker_buy_quote": 322.11094
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.01143,
          "high": 0.01143,
          "low": 0.01139,
          "close": 0.0114,
          "volume": 26069.0,
          "close_time": 1766811599999,
          "quote_volume": 297.66002,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01139,
          "close": 0.01139,
          "volume": 14016.0,
          "close_time": 1766815199999,
          "quote_volume": 159.64224,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01139,
          "close": 0.01139,
          "volume": 0.0,
          "close_time": 1766818799999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.01141,
          "high": 0.01173,
          "low": 0.01141,
          "close": 0.01162,
          "volume": 4443225.0,
          "close_time": 1766822399999,
          "quote_volume": 51601.51359,
          "trades": 148,
          "taker_buy_base": 2834254.0,
          "taker_buy_quote": 32887.31519
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.01163,
          "high": 0.01163,
          "low": 0.01151,
          "close": 0.01154,
          "volume": 1124399.0,
          "close_time": 1766825999999,
          "quote_volume": 13009.27987,
          "trades": 29,
          "taker_buy_base": 812158.0,
          "taker_buy_quote": 9388.89521
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.01153,
          "high": 0.01156,
          "low": 0.01149,
          "close": 0.01149,
          "volume": 1203151.0,
          "close_time": 1766829599999,
          "quote_volume": 13874.45102,
          "trades": 27,
          "taker_buy_base": 388982.0,
          "taker_buy_quote": 4484.91372
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.01153,
          "high": 0.01178,
          "low": 0.01153,
          "close": 0.01162,
          "volume": 3451960.0,
          "close_time": 1766833199999,
          "quote_volume": 40258.02225,
          "trades": 84,
          "taker_buy_base": 2178450.0,
          "taker_buy_quote": 25388.23719
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.01162,
          "high": 0.01163,
          "low": 0.01153,
          "close": 0.0116,
          "volume": 2585370.0,
          "close_time": 1766836799999,
          "quote_volume": 29949.09881,
          "trades": 61,
          "taker_buy_base": 1131540.0,
          "taker_buy_quote": 13101.45899
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01151,
          "close": 0.01154,
          "volume": 827845.0,
          "close_time": 1766840399999,
          "quote_volume": 9545.1325,
          "trades": 28,
          "taker_buy_base": 359474.0,
          "taker_buy_quote": 4140.69318
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.01153,
          "high": 0.01155,
          "low": 0.01146,
          "close": 0.01151,
          "volume": 874919.0,
          "close_time": 1766843999999,
          "quote_volume": 10061.98848,
          "trades": 35,
          "taker_buy_base": 415849.0,
          "taker_buy_quote": 4786.76418
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.01149,
          "high": 0.01152,
          "low": 0.01149,
          "close": 0.01152,
          "volume": 341209.0,
          "close_time": 1766847599999,
          "quote_volume": 3928.36367,
          "trades": 6,
          "taker_buy_base": 80793.0,
          "taker_buy_quote": 928.37135
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.01153,
          "high": 0.01157,
          "low": 0.01151,
          "close": 0.01157,
          "volume": 803173.0,
          "close_time": 1766851199999,
          "quote_volume": 9268.16382,
          "trades": 15,
          "taker_buy_base": 542063.0,
          "taker_buy_quote": 6249.78117
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.01158,
          "high": 0.01163,
          "low": 0.01155,
          "close": 0.01155,
          "volume": 738095.0,
          "close_time": 1766854799999,
          "quote_volume": 8548.21035,
          "trades": 31,
          "taker_buy_base": 449337.0,
          "taker_buy_quote": 5204.07001
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.01156,
          "high": 0.0116,
          "low": 0.01153,
          "close": 0.01153,
          "volume": 885959.0,
          "close_time": 1766858399999,
          "quote_volume": 10250.64684,
          "trades": 27,
          "taker_buy_base": 33962.0,
          "taker_buy_quote": 393.30983
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.01155,
          "high": 0.01155,
          "low": 0.01151,
          "close": 0.01155,
          "volume": 812197.0,
          "close_time": 1766861999999,
          "quote_volume": 9372.45939,
          "trades": 14,
          "taker_buy_base": 279311.0,
          "taker_buy_quote": 3225.76105
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.01154,
          "high": 0.01154,
          "low": 0.01154,
          "close": 0.01154,
          "volume": 8164.0,
          "close_time": 1766865599999,
          "quote_volume": 94.21256,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.01155,
          "high": 0.01155,
          "low": 0.01151,
          "close": 0.01151,
          "volume": 31055.0,
          "close_time": 1766869199999,
          "quote_volume": 357.98965,
          "trades": 6,
          "taker_buy_base": 8691.0,
          "taker_buy_quote": 100.38105
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.01153,
          "high": 0.01163,
          "low": 0.01153,
          "close": 0.01163,
          "volume": 197073.0,
          "close_time": 1766872799999,
          "quote_volume": 2281.90108,
          "trades": 14,
          "taker_buy_base": 62734.0,
          "taker_buy_quote": 726.40776
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.01163,
          "high": 0.01166,
          "low": 0.01152,
          "close": 0.01163,
          "volume": 965993.0,
          "close_time": 1766876399999,
          "quote_volume": 11186.18623,
          "trades": 47,
          "taker_buy_base": 445147.0,
          "taker_buy_quote": 5161.84605
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.01165,
          "high": 0.01173,
          "low": 0.01161,
          "close": 0.01169,
          "volume": 526580.0,
          "close_time": 1766879999999,
          "quote_volume": 6133.6179,
          "trades": 51,
          "taker_buy_base": 304077.0,
          "taker_buy_quote": 3544.60741
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.01171,
          "high": 0.01171,
          "low": 0.01165,
          "close": 0.01165,
          "volume": 204373.0,
          "close_time": 1766883599999,
          "quote_volume": 2382.62625,
          "trades": 10,
          "taker_buy_base": 22636.0,
          "taker_buy_quote": 264.58928
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.01163,
          "high": 0.01163,
          "low": 0.01159,
          "close": 0.0116,
          "volume": 72792.0,
          "close_time": 1766887199999,
          "quote_volume": 844.99029,
          "trades": 10,
          "taker_buy_base": 18100.0,
          "taker_buy_quote": 210.03486
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.01163,
          "high": 0.01166,
          "low": 0.01162,
          "close": 0.01162,
          "volume": 65362.0,
          "close_time": 1766890799999,
          "quote_volume": 760.93325,
          "trades": 11,
          "taker_buy_base": 21748.0,
          "taker_buy_quote": 253.20116
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.01161,
          "high": 0.01161,
          "low": 0.01159,
          "close": 0.0116,
          "volume": 490986.0,
          "close_time": 1766894399999,
          "quote_volume": 5691.38643,
          "trades": 14,
          "taker_buy_base": 332047.0,
          "taker_buy_quote": 3848.67531
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.01159,
          "high": 0.01161,
          "low": 0.01156,
          "close": 0.01156,
          "volume": 116894.0,
          "close_time": 1766897999999,
          "quote_volume": 1353.2578,
          "trades": 9,
          "taker_buy_base": 11389.0,
          "taker_buy_quote": 132.22629
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01156,
          "close": 0.01156,
          "volume": 74788.0,
          "close_time": 1766901599999,
          "quote_volume": 865.07666,
          "trades": 4,
          "taker_buy_base": 13975.0,
          "taker_buy_quote": 161.97025
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.01158,
          "high": 0.01159,
          "low": 0.01156,
          "close": 0.01159,
          "volume": 284426.0,
          "close_time": 1766905199999,
          "quote_volume": 3293.63586,
          "trades": 8,
          "taker_buy_base": 275071.0,
          "taker_buy_quote": 3185.39851
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.01159,
          "high": 0.0116,
          "low": 0.01158,
          "close": 0.01159,
          "volume": 389535.0,
          "close_time": 1766908799999,
          "quote_volume": 4515.74519,
          "trades": 6,
          "taker_buy_base": 26211.0,
          "taker_buy_quote": 303.79588
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.01157,
          "high": 0.01159,
          "low": 0.01154,
          "close": 0.01159,
          "volume": 247504.0,
          "close_time": 1766912399999,
          "quote_volume": 2858.98904,
          "trades": 16,
          "taker_buy_base": 163385.0,
          "taker_buy_quote": 1887.84909
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.01158,
          "high": 0.01163,
          "low": 0.01157,
          "close": 0.01161,
          "volume": 268974.0,
          "close_time": 1766915999999,
          "quote_volume": 3121.17168,
          "trades": 19,
          "taker_buy_base": 249645.0,
          "taker_buy_quote": 2897.35481
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.01159,
          "high": 0.01165,
          "low": 0.01159,
          "close": 0.0116,
          "volume": 383327.0,
          "close_time": 1766919599999,
          "quote_volume": 4454.32561,
          "trades": 15,
          "taker_buy_base": 133881.0,
          "taker_buy_quote": 1557.92239
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01148,
          "close": 0.01151,
          "volume": 281780.0,
          "close_time": 1766923199999,
          "quote_volume": 3245.43969,
          "trades": 29,
          "taker_buy_base": 43550.0,
          "taker_buy_quote": 502.20673
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0115,
          "high": 0.0115,
          "low": 0.01145,
          "close": 0.01145,
          "volume": 116451.0,
          "close_time": 1766926799999,
          "quote_volume": 1338.29733,
          "trades": 11,
          "taker_buy_base": 86843.0,
          "taker_buy_quote": 998.6945
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.01143,
          "high": 0.01145,
          "low": 0.01143,
          "close": 0.01144,
          "volume": 44597.0,
          "close_time": 1766930399999,
          "quote_volume": 510.06249,
          "trades": 5,
          "taker_buy_base": 29812.0,
          "taker_buy_quote": 341.0638
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.01147,
          "high": 0.01151,
          "low": 0.01147,
          "close": 0.01149,
          "volume": 181667.0,
          "close_time": 1766933999999,
          "quote_volume": 2088.59936,
          "trades": 19,
          "taker_buy_base": 142437.0,
          "taker_buy_quote": 1637.84679
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.01149,
          "high": 0.01149,
          "low": 0.01143,
          "close": 0.01143,
          "volume": 38655.0,
          "close_time": 1766937599999,
          "quote_volume": 442.68313,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.01144,
          "high": 0.01145,
          "low": 0.01143,
          "close": 0.01143,
          "volume": 461392.0,
          "close_time": 1766941199999,
          "quote_volume": 5279.79425,
          "trades": 6,
          "taker_buy_base": 297474.0,
          "taker_buy_quote": 3403.21151
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.01145,
          "high": 0.01149,
          "low": 0.01142,
          "close": 0.01143,
          "volume": 512511.0,
          "close_time": 1766944799999,
          "quote_volume": 5868.13047,
          "trades": 22,
          "taker_buy_base": 174676.0,
          "taker_buy_quote": 2003.43502
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01127,
          "close": 0.01128,
          "volume": 650151.0,
          "close_time": 1766948399999,
          "quote_volume": 7345.57168,
          "trades": 27,
          "taker_buy_base": 495382.0,
          "taker_buy_quote": 5588.98005
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.01125,
          "high": 0.01125,
          "low": 0.01119,
          "close": 0.01123,
          "volume": 289567.0,
          "close_time": 1766951999999,
          "quote_volume": 3252.8061,
          "trades": 15,
          "taker_buy_base": 229296.0,
          "taker_buy_quote": 2576.38299
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.01123,
          "high": 0.01123,
          "low": 0.01118,
          "close": 0.01123,
          "volume": 385559.0,
          "close_time": 1766955599999,
          "quote_volume": 4314.79218,
          "trades": 13,
          "taker_buy_base": 23983.0,
          "taker_buy_quote": 268.87615
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.01119,
          "high": 0.01122,
          "low": 0.01119,
          "close": 0.01122,
          "volume": 31303.0,
          "close_time": 1766959199999,
          "quote_volume": 350.79438,
          "trades": 4,
          "taker_buy_base": 20338.0,
          "taker_buy_quote": 228.09603
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.01119,
          "high": 0.01126,
          "low": 0.01119,
          "close": 0.01126,
          "volume": 357360.0,
          "close_time": 1766962799999,
          "quote_volume": 4015.92656,
          "trades": 12,
          "taker_buy_base": 332750.0,
          "taker_buy_quote": 3739.44642
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.01127,
          "high": 0.01133,
          "low": 0.01123,
          "close": 0.01133,
          "volume": 361619.0,
          "close_time": 1766966399999,
          "quote_volume": 4092.06137,
          "trades": 18,
          "taker_buy_base": 78123.0,
          "taker_buy_quote": 881.73997
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.01131,
          "high": 0.01142,
          "low": 0.01127,
          "close": 0.01139,
          "volume": 1449378.0,
          "close_time": 1766969999999,
          "quote_volume": 16468.95164,
          "trades": 56,
          "taker_buy_base": 573128.0,
          "taker_buy_quote": 6502.60349
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.01137,
          "high": 0.01143,
          "low": 0.01133,
          "close": 0.01141,
          "volume": 885549.0,
          "close_time": 1766973599999,
          "quote_volume": 10088.31487,
          "trades": 29,
          "taker_buy_base": 201157.0,
          "taker_buy_quote": 2290.66144
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.01143,
          "high": 0.01151,
          "low": 0.01139,
          "close": 0.01141,
          "volume": 932384.0,
          "close_time": 1766977199999,
          "quote_volume": 10648.63907,
          "trades": 36,
          "taker_buy_base": 326891.0,
          "taker_buy_quote": 3734.02095
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0114,
          "high": 0.01147,
          "low": 0.0114,
          "close": 0.01147,
          "volume": 38012.0,
          "close_time": 1766980799999,
          "quote_volume": 435.09705,
          "trades": 4,
          "taker_buy_base": 38012.0,
          "taker_buy_quote": 435.09705
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.01145,
          "high": 0.01148,
          "low": 0.01141,
          "close": 0.01145,
          "volume": 296043.0,
          "close_time": 1766984399999,
          "quote_volume": 3385.61555,
          "trades": 25,
          "taker_buy_base": 238033.0,
          "taker_buy_quote": 2721.2669
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.01144,
          "high": 0.01146,
          "low": 0.01135,
          "close": 0.01143,
          "volume": 1233700.0,
          "close_time": 1766987999999,
          "quote_volume": 14069.24162,
          "trades": 49,
          "taker_buy_base": 659147.0,
          "taker_buy_quote": 7503.77582
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.01141,
          "high": 0.01145,
          "low": 0.01139,
          "close": 0.01143,
          "volume": 253685.0,
          "close_time": 1766991599999,
          "quote_volume": 2896.16834,
          "trades": 10,
          "taker_buy_base": 30362.0,
          "taker_buy_quote": 347.0025
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.01141,
          "high": 0.01145,
          "low": 0.01134,
          "close": 0.01142,
          "volume": 1639983.0,
          "close_time": 1766995199999,
          "quote_volume": 18695.35893,
          "trades": 68,
          "taker_buy_base": 1032116.0,
          "taker_buy_quote": 11751.96843
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01137,
          "close": 0.01137,
          "volume": 123144.0,
          "close_time": 1766998799999,
          "quote_volume": 1404.47628,
          "trades": 6,
          "taker_buy_base": 45644.0,
          "taker_buy_quote": 520.79804
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.01137,
          "high": 0.01137,
          "low": 0.01119,
          "close": 0.01125,
          "volume": 1134166.0,
          "close_time": 1767002399999,
          "quote_volume": 12767.10032,
          "trades": 42,
          "taker_buy_base": 632887.0,
          "taker_buy_quote": 7120.73916
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.01127,
          "high": 0.01127,
          "low": 0.01125,
          "close": 0.01125,
          "volume": 11436.0,
          "close_time": 1767005999999,
          "quote_volume": 128.82668,
          "trades": 5,
          "taker_buy_base": 8584.0,
          "taker_buy_quote": 96.74168
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.01125,
          "high": 0.01127,
          "low": 0.01122,
          "close": 0.01122,
          "volume": 65329.0,
          "close_time": 1767009599999,
          "quote_volume": 734.68849,
          "trades": 8,
          "taker_buy_base": 44155.0,
          "taker_buy_quote": 496.73897
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.011,
          "close": 0.01113,
          "volume": 990450.0,
          "close_time": 1767013199999,
          "quote_volume": 10977.60433,
          "trades": 61,
          "taker_buy_base": 340137.0,
          "taker_buy_quote": 3775.88752
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.01111,
          "high": 0.01113,
          "low": 0.01104,
          "close": 0.01104,
          "volume": 227293.0,
          "close_time": 1767016799999,
          "quote_volume": 2524.32309,
          "trades": 18,
          "taker_buy_base": 14193.0,
          "taker_buy_quote": 157.96809
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.01105,
          "high": 0.01116,
          "low": 0.011,
          "close": 0.01105,
          "volume": 586624.0,
          "close_time": 1767020399999,
          "quote_volume": 6519.88573,
          "trades": 34,
          "taker_buy_base": 198388.0,
          "taker_buy_quote": 2197.33062
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.01105,
          "high": 0.01113,
          "low": 0.01105,
          "close": 0.01109,
          "volume": 99562.0,
          "close_time": 1767023999999,
          "quote_volume": 1105.57613,
          "trades": 16,
          "taker_buy_base": 76059.0,
          "taker_buy_quote": 844.49628
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.01109,
          "high": 0.01111,
          "low": 0.01104,
          "close": 0.01109,
          "volume": 67793.0,
          "close_time": 1767027599999,
          "quote_volume": 750.80207,
          "trades": 17,
          "taker_buy_base": 29199.0,
          "taker_buy_quote": 323.78111
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.01109,
          "high": 0.01109,
          "low": 0.01105,
          "close": 0.01105,
          "volume": 45561.0,
          "close_time": 1767031199999,
          "quote_volume": 504.74801,
          "trades": 11,
          "taker_buy_base": 10478.0,
          "taker_buy_quote": 116.20102
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.01105,
          "high": 0.01105,
          "low": 0.01101,
          "close": 0.01101,
          "volume": 31750.0,
          "close_time": 1767034799999,
          "quote_volume": 350.19426,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.01101,
          "high": 0.01101,
          "low": 0.01093,
          "close": 0.01093,
          "volume": 109357.0,
          "close_time": 1767038399999,
          "quote_volume": 1200.10743,
          "trades": 18,
          "taker_buy_base": 30686.0,
          "taker_buy_quote": 337.23794
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.01096,
          "high": 0.01096,
          "low": 0.01084,
          "close": 0.01087,
          "volume": 428217.0,
          "close_time": 1767041999999,
          "quote_volume": 4657.64685,
          "trades": 19,
          "taker_buy_base": 232053.0,
          "taker_buy_quote": 2524.73102
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.01089,
          "high": 0.01091,
          "low": 0.01089,
          "close": 0.01091,
          "volume": 27624.0,
          "close_time": 1767045599999,
          "quote_volume": 301.11642,
          "trades": 8,
          "taker_buy_base": 27624.0,
          "taker_buy_quote": 301.11642
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.01091,
          "high": 0.01091,
          "low": 0.01091,
          "close": 0.01091,
          "volume": 0.0,
          "close_time": 1767049199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.01089,
          "high": 0.0109,
          "low": 0.01082,
          "close": 0.01082,
          "volume": 290014.0,
          "close_time": 1767052799999,
          "quote_volume": 3147.50562,
          "trades": 22,
          "taker_buy_base": 41219.0,
          "taker_buy_quote": 448.55374
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01082,
          "high": 0.01092,
          "low": 0.01081,
          "close": 0.01081,
          "volume": 666821.0,
          "close_time": 1767056399999,
          "quote_volume": 7242.40912,
          "trades": 30,
          "taker_buy_base": 260301.0,
          "taker_buy_quote": 2822.61449
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.01081,
          "high": 0.01081,
          "low": 0.01077,
          "close": 0.01077,
          "volume": 256358.0,
          "close_time": 1767059999999,
          "quote_volume": 2764.63899,
          "trades": 18,
          "taker_buy_base": 209883.0,
          "taker_buy_quote": 2263.44512
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.01077,
          "high": 0.01077,
          "low": 0.01069,
          "close": 0.01071,
          "volume": 576742.0,
          "close_time": 1767063599999,
          "quote_volume": 6169.80452,
          "trades": 31,
          "taker_buy_base": 508135.0,
          "taker_buy_quote": 5433.87403
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.01069,
          "high": 0.01075,
          "low": 0.01069,
          "close": 0.01074,
          "volume": 95811.0,
          "close_time": 1767067199999,
          "quote_volume": 1027.38064,
          "trades": 14,
          "taker_buy_base": 76991.0,
          "taker_buy_quote": 825.84929
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.01076,
          "high": 0.01077,
          "low": 0.01073,
          "close": 0.01076,
          "volume": 69848.0,
          "close_time": 1767070799999,
          "quote_volume": 751.1808,
          "trades": 12,
          "taker_buy_base": 52921.0,
          "taker_buy_quote": 569.49691
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.01075,
          "high": 0.01076,
          "low": 0.01063,
          "close": 0.01069,
          "volume": 210230.0,
          "close_time": 1767074399999,
          "quote_volume": 2248.93945,
          "trades": 29,
          "taker_buy_base": 65282.0,
          "taker_buy_quote": 698.107
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.01071,
          "high": 0.01078,
          "low": 0.0107,
          "close": 0.01078,
          "volume": 81276.0,
          "close_time": 1767077999999,
          "quote_volume": 873.18108,
          "trades": 15,
          "taker_buy_base": 72809.0,
          "taker_buy_quote": 782.09487
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.01078,
          "high": 0.01083,
          "low": 0.01078,
          "close": 0.01079,
          "volume": 52293.0,
          "close_time": 1767081599999,
          "quote_volume": 565.23154,
          "trades": 13,
          "taker_buy_base": 34327.0,
          "taker_buy_quote": 371.16511
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.01083,
          "high": 0.01091,
          "low": 0.01076,
          "close": 0.01083,
          "volume": 285248.0,
          "close_time": 1767085199999,
          "quote_volume": 3088.14607,
          "trades": 38,
          "taker_buy_base": 70746.0,
          "taker_buy_quote": 768.9417
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.01083,
          "high": 0.01092,
          "low": 0.01083,
          "close": 0.01087,
          "volume": 94551.0,
          "close_time": 1767088799999,
          "quote_volume": 1028.62294,
          "trades": 15,
          "taker_buy_base": 71361.0,
          "taker_buy_quote": 776.4481
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.01087,
          "high": 0.01091,
          "low": 0.01087,
          "close": 0.01091,
          "volume": 25821.0,
          "close_time": 1767092399999,
          "quote_volume": 280.99769,
          "trades": 7,
          "taker_buy_base": 17010.0,
          "taker_buy_quote": 185.22212
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.01091,
          "high": 0.01092,
          "low": 0.01089,
          "close": 0.01089,
          "volume": 36497.0,
          "close_time": 1767095999999,
          "quote_volume": 398.03697,
          "trades": 7,
          "taker_buy_base": 24232.0,
          "taker_buy_quote": 264.47112
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.01091,
          "high": 0.01096,
          "low": 0.01089,
          "close": 0.01089,
          "volume": 76685.0,
          "close_time": 1767099599999,
          "quote_volume": 837.51936,
          "trades": 17,
          "taker_buy_base": 38338.0,
          "taker_buy_quote": 419.08235
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.01089,
          "high": 0.01089,
          "low": 0.01085,
          "close": 0.01085,
          "volume": 32847.0,
          "close_time": 1767103199999,
          "quote_volume": 357.39439,
          "trades": 9,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.01085,
          "high": 0.01093,
          "low": 0.01079,
          "close": 0.01093,
          "volume": 217965.0,
          "close_time": 1767106799999,
          "quote_volume": 2363.02747,
          "trades": 44,
          "taker_buy_base": 129289.0,
          "taker_buy_quote": 1403.27067
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.01092,
          "high": 0.01093,
          "low": 0.01087,
          "close": 0.01093,
          "volume": 81495.0,
          "close_time": 1767110399999,
          "quote_volume": 888.41593,
          "trades": 12,
          "taker_buy_base": 36897.0,
          "taker_buy_quote": 402.50009
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.01095,
          "high": 0.01099,
          "low": 0.01093,
          "close": 0.01094,
          "volume": 67952.0,
          "close_time": 1767113999999,
          "quote_volume": 744.96617,
          "trades": 15,
          "taker_buy_base": 29282.0,
          "taker_buy_quote": 321.23324
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.01097,
          "high": 0.01105,
          "low": 0.01097,
          "close": 0.01105,
          "volume": 144610.0,
          "close_time": 1767117599999,
          "quote_volume": 1592.35107,
          "trades": 13,
          "taker_buy_base": 112692.0,
          "taker_buy_quote": 1241.00277
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.01105,
          "high": 0.01137,
          "low": 0.01105,
          "close": 0.01133,
          "volume": 341299.0,
          "close_time": 1767121199999,
          "quote_volume": 3828.14199,
          "trades": 58,
          "taker_buy_base": 236712.0,
          "taker_buy_quote": 2655.65657
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.01131,
          "high": 0.01165,
          "low": 0.01127,
          "close": 0.01128,
          "volume": 1999988.0,
          "close_time": 1767124799999,
          "quote_volume": 22837.41846,
          "trades": 185,
          "taker_buy_base": 1073019.0,
          "taker_buy_quote": 12289.4349
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.01131,
          "high": 0.01149,
          "low": 0.01129,
          "close": 0.01131,
          "volume": 964871.0,
          "close_time": 1767128399999,
          "quote_volume": 11008.06676,
          "trades": 71,
          "taker_buy_base": 706362.0,
          "taker_buy_quote": 8059.32168
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.01129,
          "high": 0.01134,
          "low": 0.01126,
          "close": 0.01127,
          "volume": 1622840.0,
          "close_time": 1767131999999,
          "quote_volume": 18346.58068,
          "trades": 60,
          "taker_buy_base": 656042.0,
          "taker_buy_quote": 7415.81283
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.01128,
          "high": 0.01133,
          "low": 0.01128,
          "close": 0.01133,
          "volume": 370709.0,
          "close_time": 1767135599999,
          "quote_volume": 4188.48048,
          "trades": 15,
          "taker_buy_base": 279764.0,
          "taker_buy_quote": 3160.80732
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.01129,
          "high": 0.01135,
          "low": 0.01127,
          "close": 0.01131,
          "volume": 294443.0,
          "close_time": 1767139199999,
          "quote_volume": 3331.3414,
          "trades": 22,
          "taker_buy_base": 66113.0,
          "taker_buy_quote": 748.09725
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01132,
          "high": 0.01132,
          "low": 0.01129,
          "close": 0.01132,
          "volume": 170659.0,
          "close_time": 1767142799999,
          "quote_volume": 1930.13819,
          "trades": 6,
          "taker_buy_base": 104596.0,
          "taker_buy_quote": 1183.93413
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.01129,
          "high": 0.01144,
          "low": 0.01128,
          "close": 0.01141,
          "volume": 270912.0,
          "close_time": 1767146399999,
          "quote_volume": 3071.13115,
          "trades": 20,
          "taker_buy_base": 225752.0,
          "taker_buy_quote": 2558.62476
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 109568.0,
          "close_time": 1767149999999,
          "quote_volume": 1238.48024,
          "trades": 20,
          "taker_buy_base": 2752.0,
          "taker_buy_quote": 31.04256
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.01125,
          "high": 0.01127,
          "low": 0.01119,
          "close": 0.01119,
          "volume": 286554.0,
          "close_time": 1767153599999,
          "quote_volume": 3219.24983,
          "trades": 19,
          "taker_buy_base": 86648.0,
          "taker_buy_quote": 976.3508
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.01123,
          "high": 0.01125,
          "low": 0.01121,
          "close": 0.01121,
          "volume": 362069.0,
          "close_time": 1767157199999,
          "quote_volume": 4068.71554,
          "trades": 15,
          "taker_buy_base": 251948.0,
          "taker_buy_quote": 2831.61943
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0112,
          "high": 0.01125,
          "low": 0.01117,
          "close": 0.01117,
          "volume": 127771.0,
          "close_time": 1767160799999,
          "quote_volume": 1430.98997,
          "trades": 15,
          "taker_buy_base": 96850.0,
          "taker_buy_quote": 1085.08586
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.01117,
          "high": 0.01121,
          "low": 0.01113,
          "close": 0.01117,
          "volume": 154791.0,
          "close_time": 1767164399999,
          "quote_volume": 1725.14232,
          "trades": 18,
          "taker_buy_base": 91824.0,
          "taker_buy_quote": 1023.28638
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.01119,
          "high": 0.01119,
          "low": 0.01114,
          "close": 0.01115,
          "volume": 1029342.0,
          "close_time": 1767167999999,
          "quote_volume": 11487.45506,
          "trades": 33,
          "taker_buy_base": 178833.0,
          "taker_buy_quote": 1999.37471
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.01115,
          "high": 0.01115,
          "low": 0.01101,
          "close": 0.01102,
          "volume": 232745.0,
          "close_time": 1767171599999,
          "quote_volume": 2576.1933,
          "trades": 25,
          "taker_buy_base": 122134.0,
          "taker_buy_quote": 1350.57916
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.01105,
          "high": 0.01111,
          "low": 0.01105,
          "close": 0.01111,
          "volume": 36248.0,
          "close_time": 1767175199999,
          "quote_volume": 401.24558,
          "trades": 13,
          "taker_buy_base": 35560.0,
          "taker_buy_quote": 393.64318
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.01111,
          "high": 0.01112,
          "low": 0.01101,
          "close": 0.01101,
          "volume": 191060.0,
          "close_time": 1767178799999,
          "quote_volume": 2114.32276,
          "trades": 22,
          "taker_buy_base": 22157.0,
          "taker_buy_quote": 245.45264
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.01102,
          "high": 0.01107,
          "low": 0.01102,
          "close": 0.01107,
          "volume": 121532.0,
          "close_time": 1767182399999,
          "quote_volume": 1343.30976,
          "trades": 12,
          "taker_buy_base": 107982.0,
          "taker_buy_quote": 1193.97172
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.01107,
          "high": 0.01107,
          "low": 0.01103,
          "close": 0.01103,
          "volume": 134253.0,
          "close_time": 1767185999999,
          "quote_volume": 1481.21527,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.01103,
          "high": 0.0111,
          "low": 0.01103,
          "close": 0.0111,
          "volume": 622978.0,
          "close_time": 1767189599999,
          "quote_volume": 6895.20436,
          "trades": 21,
          "taker_buy_base": 532951.0,
          "taker_buy_quote": 5902.20105
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.01107,
          "high": 0.01113,
          "low": 0.01102,
          "close": 0.01106,
          "volume": 370001.0,
          "close_time": 1767193199999,
          "quote_volume": 4103.63435,
          "trades": 35,
          "taker_buy_base": 115157.0,
          "taker_buy_quote": 1278.28035
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.01103,
          "high": 0.01125,
          "low": 0.01101,
          "close": 0.01111,
          "volume": 3120669.0,
          "close_time": 1767196799999,
          "quote_volume": 34782.76195,
          "trades": 264,
          "taker_buy_base": 1834094.0,
          "taker_buy_quote": 20428.35121
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.01111,
          "high": 0.01111,
          "low": 0.01082,
          "close": 0.0109,
          "volume": 1508958.0,
          "close_time": 1767200399999,
          "quote_volume": 16505.66763,
          "trades": 82,
          "taker_buy_base": 721319.0,
          "taker_buy_quote": 7909.93836
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.01087,
          "high": 0.01089,
          "low": 0.01082,
          "close": 0.01082,
          "volume": 2713747.0,
          "close_time": 1767203999999,
          "quote_volume": 29483.54338,
          "trades": 76,
          "taker_buy_base": 1945980.0,
          "taker_buy_quote": 21139.01683
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.01082,
          "high": 0.01091,
          "low": 0.01082,
          "close": 0.01087,
          "volume": 162307.0,
          "close_time": 1767207599999,
          "quote_volume": 1766.30626,
          "trades": 16,
          "taker_buy_base": 60903.0,
          "taker_buy_quote": 662.19799
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.01086,
          "high": 0.01115,
          "low": 0.01086,
          "close": 0.01109,
          "volume": 1150224.0,
          "close_time": 1767211199999,
          "quote_volume": 12718.14472,
          "trades": 65,
          "taker_buy_base": 737294.0,
          "taker_buy_quote": 8137.91624
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.01108,
          "high": 0.01108,
          "low": 0.011,
          "close": 0.01102,
          "volume": 985932.0,
          "close_time": 1767214799999,
          "quote_volume": 10886.22913,
          "trades": 59,
          "taker_buy_base": 603086.0,
          "taker_buy_quote": 6657.05575
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.01102,
          "high": 0.01105,
          "low": 0.01102,
          "close": 0.01103,
          "volume": 122824.0,
          "close_time": 1767218399999,
          "quote_volume": 1355.45957,
          "trades": 7,
          "taker_buy_base": 76168.0,
          "taker_buy_quote": 840.42538
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.01104,
          "high": 0.01115,
          "low": 0.01103,
          "close": 0.01111,
          "volume": 367948.0,
          "close_time": 1767221999999,
          "quote_volume": 4089.42525,
          "trades": 16,
          "taker_buy_base": 243901.0,
          "taker_buy_quote": 2713.38643
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.01111,
          "high": 0.01117,
          "low": 0.01111,
          "close": 0.01113,
          "volume": 745372.0,
          "close_time": 1767225599999,
          "quote_volume": 8301.33579,
          "trades": 27,
          "taker_buy_base": 199957.0,
          "taker_buy_quote": 2228.73819
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01111,
          "high": 0.01117,
          "low": 0.01111,
          "close": 0.01112,
          "volume": 313549.0,
          "close_time": 1767229199999,
          "quote_volume": 3494.68831,
          "trades": 17,
          "taker_buy_base": 276106.0,
          "taker_buy_quote": 3077.95894
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.01113,
          "high": 0.01122,
          "low": 0.01113,
          "close": 0.01119,
          "volume": 596900.0,
          "close_time": 1767232799999,
          "quote_volume": 6672.85969,
          "trades": 26,
          "taker_buy_base": 263861.0,
          "taker_buy_quote": 2940.72305
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.01121,
          "high": 0.01123,
          "low": 0.01119,
          "close": 0.01121,
          "volume": 49141.0,
          "close_time": 1767236399999,
          "quote_volume": 551.17682,
          "trades": 9,
          "taker_buy_base": 29251.0,
          "taker_buy_quote": 328.08638
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0112,
          "high": 0.01122,
          "low": 0.0112,
          "close": 0.0112,
          "volume": 2999.0,
          "close_time": 1767239999999,
          "quote_volume": 33.6009,
          "trades": 6,
          "taker_buy_base": 605.0,
          "taker_buy_quote": 6.7881
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.01119,
          "high": 0.01119,
          "low": 0.01111,
          "close": 0.01115,
          "volume": 622316.0,
          "close_time": 1767243599999,
          "quote_volume": 6942.89295,
          "trades": 26,
          "taker_buy_base": 288451.0,
          "taker_buy_quote": 3214.53511
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.01117,
          "high": 0.01122,
          "low": 0.01117,
          "close": 0.01119,
          "volume": 255709.0,
          "close_time": 1767247199999,
          "quote_volume": 2860.53744,
          "trades": 10,
          "taker_buy_base": 141797.0,
          "taker_buy_quote": 1586.92861
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.01119,
          "high": 0.01121,
          "low": 0.01118,
          "close": 0.01118,
          "volume": 199938.0,
          "close_time": 1767250799999,
          "quote_volume": 2235.47195,
          "trades": 14,
          "taker_buy_base": 190061.0,
          "taker_buy_quote": 2124.95392
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.01118,
          "high": 0.01126,
          "low": 0.01118,
          "close": 0.01126,
          "volume": 55484.0,
          "close_time": 1767254399999,
          "quote_volume": 623.13251,
          "trades": 10,
          "taker_buy_base": 53234.0,
          "taker_buy_quote": 597.96325
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.01125,
          "high": 0.01125,
          "low": 0.01121,
          "close": 0.01121,
          "volume": 192325.0,
          "close_time": 1767257999999,
          "quote_volume": 2162.00144,
          "trades": 13,
          "taker_buy_base": 77350.0,
          "taker_buy_quote": 870.1875
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.01123,
          "high": 0.01124,
          "low": 0.01117,
          "close": 0.01117,
          "volume": 50632.0,
          "close_time": 1767261599999,
          "quote_volume": 567.25681,
          "trades": 13,
          "taker_buy_base": 14890.0,
          "taker_buy_quote": 167.2147
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.01118,
          "high": 0.01119,
          "low": 0.01115,
          "close": 0.01118,
          "volume": 85489.0,
          "close_time": 1767265199999,
          "quote_volume": 955.4822,
          "trades": 9,
          "taker_buy_base": 593.0,
          "taker_buy_quote": 6.63567
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.01118,
          "high": 0.01123,
          "low": 0.01117,
          "close": 0.01123,
          "volume": 101804.0,
          "close_time": 1767268799999,
          "quote_volume": 1141.58813,
          "trades": 14,
          "taker_buy_base": 42472.0,
          "taker_buy_quote": 476.13617
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0112,
          "high": 0.0112,
          "low": 0.01116,
          "close": 0.01118,
          "volume": 331950.0,
          "close_time": 1767272399999,
          "quote_volume": 3707.66308,
          "trades": 21,
          "taker_buy_base": 307624.0,
          "taker_buy_quote": 3435.67104
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.01117,
          "high": 0.01119,
          "low": 0.01117,
          "close": 0.01118,
          "volume": 17078.0,
          "close_time": 1767275999999,
          "quote_volume": 191.07097,
          "trades": 5,
          "taker_buy_base": 14795.0,
          "taker_buy_quote": 165.55605
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.01119,
          "high": 0.01125,
          "low": 0.01119,
          "close": 0.01125,
          "volume": 88160.0,
          "close_time": 1767279599999,
          "quote_volume": 988.59106,
          "trades": 9,
          "taker_buy_base": 73394.0,
          "taker_buy_quote": 823.35952
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.01127,
          "high": 0.01135,
          "low": 0.01117,
          "close": 0.01126,
          "volume": 1809318.0,
          "close_time": 1767283199999,
          "quote_volume": 20328.46786,
          "trades": 75,
          "taker_buy_base": 354776.0,
          "taker_buy_quote": 4001.58393
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.01127,
          "high": 0.01128,
          "low": 0.01113,
          "close": 0.01114,
          "volume": 235778.0,
          "close_time": 1767286799999,
          "quote_volume": 2641.49048,
          "trades": 22,
          "taker_buy_base": 46955.0,
          "taker_buy_quote": 526.84989
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.01115,
          "high": 0.01125,
          "low": 0.01115,
          "close": 0.0112,
          "volume": 595100.0,
          "close_time": 1767290399999,
          "quote_volume": 6656.55336,
          "trades": 34,
          "taker_buy_base": 319141.0,
          "taker_buy_quote": 3573.12925
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.01118,
          "high": 0.0112,
          "low": 0.01118,
          "close": 0.01118,
          "volume": 91050.0,
          "close_time": 1767293999999,
          "quote_volume": 1017.95686,
          "trades": 7,
          "taker_buy_base": 893.0,
          "taker_buy_quote": 10.0016
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.01121,
          "high": 0.01129,
          "low": 0.01121,
          "close": 0.01129,
          "volume": 383080.0,
          "close_time": 1767297599999,
          "quote_volume": 4309.74938,
          "trades": 19,
          "taker_buy_base": 163652.0,
          "taker_buy_quote": 1838.93463
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.01131,
          "high": 0.01131,
          "low": 0.01125,
          "close": 0.01127,
          "volume": 233196.0,
          "close_time": 1767301199999,
          "quote_volume": 2628.36762,
          "trades": 13,
          "taker_buy_base": 113554.0,
          "taker_buy_quote": 1281.08418
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.01129,
          "high": 0.01129,
          "low": 0.01127,
          "close": 0.01127,
          "volume": 92206.0,
          "close_time": 1767304799999,
          "quote_volume": 1039.43982,
          "trades": 5,
          "taker_buy_base": 13910.0,
          "taker_buy_quote": 157.0439
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.01129,
          "high": 0.01136,
          "low": 0.01129,
          "close": 0.01136,
          "volume": 481726.0,
          "close_time": 1767308399999,
          "quote_volume": 5458.74903,
          "trades": 22,
          "taker_buy_base": 230852.0,
          "taker_buy_quote": 2616.35981
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.01137,
          "high": 0.01139,
          "low": 0.01134,
          "close": 0.01135,
          "volume": 404206.0,
          "close_time": 1767311999999,
          "quote_volume": 4588.59097,
          "trades": 11,
          "taker_buy_base": 316382.0,
          "taker_buy_quote": 3590.9726
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01133,
          "high": 0.01137,
          "low": 0.01131,
          "close": 0.01131,
          "volume": 203485.0,
          "close_time": 1767315599999,
          "quote_volume": 2305.50023,
          "trades": 10,
          "taker_buy_base": 39408.0,
          "taker_buy_quote": 446.72926
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.01131,
          "high": 0.01131,
          "low": 0.0113,
          "close": 0.0113,
          "volume": 30131.0,
          "close_time": 1767319199999,
          "quote_volume": 340.49542,
          "trades": 2,
          "taker_buy_base": 28619.0,
          "taker_buy_quote": 323.3947
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.01129,
          "high": 0.01133,
          "low": 0.01127,
          "close": 0.01133,
          "volume": 34787.0,
          "close_time": 1767322799999,
          "quote_volume": 393.43869,
          "trades": 6,
          "taker_buy_base": 22157.0,
          "taker_buy_quote": 250.85575
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.01132,
          "high": 0.0114,
          "low": 0.01132,
          "close": 0.01139,
          "volume": 607877.0,
          "close_time": 1767326399999,
          "quote_volume": 6904.56553,
          "trades": 21,
          "taker_buy_base": 293848.0,
          "taker_buy_quote": 3331.71167
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.01137,
          "high": 0.01137,
          "low": 0.01133,
          "close": 0.01133,
          "volume": 159860.0,
          "close_time": 1767329999999,
          "quote_volume": 1814.92866,
          "trades": 15,
          "taker_buy_base": 80344.0,
          "taker_buy_quote": 912.53048
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.01135,
          "high": 0.01136,
          "low": 0.0113,
          "close": 0.01133,
          "volume": 388468.0,
          "close_time": 1767333599999,
          "quote_volume": 4397.60719,
          "trades": 22,
          "taker_buy_base": 157125.0,
          "taker_buy_quote": 1778.2545
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.01133,
          "high": 0.01134,
          "low": 0.01133,
          "close": 0.01133,
          "volume": 149619.0,
          "close_time": 1767337199999,
          "quote_volume": 1696.583,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.01134,
          "high": 0.01134,
          "low": 0.01127,
          "close": 0.01127,
          "volume": 306083.0,
          "close_time": 1767340799999,
          "quote_volume": 3461.89899,
          "trades": 23,
          "taker_buy_base": 133897.0,
          "taker_buy_quote": 1516.34362
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.01128,
          "high": 0.01133,
          "low": 0.01125,
          "close": 0.01127,
          "volume": 454097.0,
          "close_time": 1767344399999,
          "quote_volume": 5130.21096,
          "trades": 31,
          "taker_buy_base": 213776.0,
          "taker_buy_quote": 2416.49845
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.01126,
          "high": 0.01137,
          "low": 0.01126,
          "close": 0.01132,
          "volume": 505998.0,
          "close_time": 1767347999999,
          "quote_volume": 5727.47236,
          "trades": 30,
          "taker_buy_base": 86967.0,
          "taker_buy_quote": 984.52211
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.01135,
          "high": 0.01143,
          "low": 0.01135,
          "close": 0.01141,
          "volume": 982114.0,
          "close_time": 1767351599999,
          "quote_volume": 11191.37862,
          "trades": 43,
          "taker_buy_base": 698364.0,
          "taker_buy_quote": 7956.65519
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0114,
          "high": 0.01145,
          "low": 0.01136,
          "close": 0.01142,
          "volume": 1783256.0,
          "close_time": 1767355199999,
          "quote_volume": 20341.09178,
          "trades": 67,
          "taker_buy_base": 957921.0,
          "taker_buy_quote": 10926.35602
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.01143,
          "high": 0.01155,
          "low": 0.01143,
          "close": 0.01152,
          "volume": 443680.0,
          "close_time": 1767358799999,
          "quote_volume": 5097.43257,
          "trades": 31,
          "taker_buy_base": 409957.0,
          "taker_buy_quote": 4710.34994
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.01149,
          "high": 0.01151,
          "low": 0.01142,
          "close": 0.01143,
          "volume": 420355.0,
          "close_time": 1767362399999,
          "quote_volume": 4820.05308,
          "trades": 32,
          "taker_buy_base": 229742.0,
          "taker_buy_quote": 2632.84947
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.01144,
          "high": 0.01151,
          "low": 0.01136,
          "close": 0.01147,
          "volume": 877950.0,
          "close_time": 1767365999999,
          "quote_volume": 10051.9358,
          "trades": 66,
          "taker_buy_base": 357642.0,
          "taker_buy_quote": 4095.35458
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.01149,
          "high": 0.01154,
          "low": 0.01143,
          "close": 0.01151,
          "volume": 881648.0,
          "close_time": 1767369599999,
          "quote_volume": 10140.93313,
          "trades": 35,
          "taker_buy_base": 543472.0,
          "taker_buy_quote": 6249.52814
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.01151,
          "high": 0.0117,
          "low": 0.01149,
          "close": 0.0117,
          "volume": 1042531.0,
          "close_time": 1767373199999,
          "quote_volume": 12100.41909,
          "trades": 68,
          "taker_buy_base": 633086.0,
          "taker_buy_quote": 7342.73456
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.01171,
          "high": 0.01181,
          "low": 0.01171,
          "close": 0.0118,
          "volume": 859319.0,
          "close_time": 1767376799999,
          "quote_volume": 10105.23767,
          "trades": 42,
          "taker_buy_base": 526747.0,
          "taker_buy_quote": 6195.84924
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.01177,
          "high": 0.01177,
          "low": 0.01165,
          "close": 0.01165,
          "volume": 246049.0,
          "close_time": 1767380399999,
          "quote_volume": 2884.89487,
          "trades": 25,
          "taker_buy_base": 166596.0,
          "taker_buy_quote": 1954.75589
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.01167,
          "high": 0.01173,
          "low": 0.01167,
          "close": 0.01173,
          "volume": 581222.0,
          "close_time": 1767383999999,
          "quote_volume": 6812.29048,
          "trades": 37,
          "taker_buy_base": 279862.0,
          "taker_buy_quote": 3281.48478
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.01175,
          "high": 0.01176,
          "low": 0.01173,
          "close": 0.01173,
          "volume": 297896.0,
          "close_time": 1767387599999,
          "quote_volume": 3499.67455,
          "trades": 22,
          "taker_buy_base": 269389.0,
          "taker_buy_quote": 3165.20833
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.01174,
          "high": 0.01189,
          "low": 0.01174,
          "close": 0.01189,
          "volume": 518155.0,
          "close_time": 1767391199999,
          "quote_volume": 6112.20726,
          "trades": 23,
          "taker_buy_base": 512639.0,
          "taker_buy_quote": 6047.39792
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.01187,
          "high": 0.01192,
          "low": 0.01187,
          "close": 0.01191,
          "volume": 169979.0,
          "close_time": 1767394799999,
          "quote_volume": 2022.79762,
          "trades": 11,
          "taker_buy_base": 53125.0,
          "taker_buy_quote": 631.93264
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.01193,
          "high": 0.01203,
          "low": 0.01193,
          "close": 0.01201,
          "volume": 483893.0,
          "close_time": 1767398399999,
          "quote_volume": 5788.78488,
          "trades": 21,
          "taker_buy_base": 60934.0,
          "taker_buy_quote": 729.98111
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01202,
          "high": 0.0122,
          "low": 0.01202,
          "close": 0.01218,
          "volume": 235822.0,
          "close_time": 1767401999999,
          "quote_volume": 2859.2531,
          "trades": 39,
          "taker_buy_base": 186777.0,
          "taker_buy_quote": 2263.92601
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.01217,
          "high": 0.01219,
          "low": 0.01211,
          "close": 0.01211,
          "volume": 337977.0,
          "close_time": 1767405599999,
          "quote_volume": 4105.67116,
          "trades": 20,
          "taker_buy_base": 99035.0,
          "taker_buy_quote": 1203.71533
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.01209,
          "high": 0.0121,
          "low": 0.01203,
          "close": 0.01207,
          "volume": 167964.0,
          "close_time": 1767409199999,
          "quote_volume": 2026.93575,
          "trades": 15,
          "taker_buy_base": 33173.0,
          "taker_buy_quote": 400.45775
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.01208,
          "high": 0.01215,
          "low": 0.01207,
          "close": 0.01214,
          "volume": 374314.0,
          "close_time": 1767412799999,
          "quote_volume": 4524.48005,
          "trades": 13,
          "taker_buy_base": 319545.0,
          "taker_buy_quote": 3862.40294
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.01214,
          "high": 0.01214,
          "low": 0.01207,
          "close": 0.01209,
          "volume": 257252.0,
          "close_time": 1767416399999,
          "quote_volume": 3116.66117,
          "trades": 15,
          "taker_buy_base": 24813.0,
          "taker_buy_quote": 299.98917
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.01211,
          "high": 0.01211,
          "low": 0.01204,
          "close": 0.01208,
          "volume": 75010.0,
          "close_time": 1767419999999,
          "quote_volume": 905.05581,
          "trades": 11,
          "taker_buy_base": 21374.0,
          "taker_buy_quote": 258.32468
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.01205,
          "high": 0.0121,
          "low": 0.01201,
          "close": 0.01209,
          "volume": 1071262.0,
          "close_time": 1767423599999,
          "quote_volume": 12897.33535,
          "trades": 26,
          "taker_buy_base": 949604.0,
          "taker_buy_quote": 11430.27913
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.01207,
          "high": 0.01213,
          "low": 0.01187,
          "close": 0.01192,
          "volume": 4162434.0,
          "close_time": 1767427199999,
          "quote_volume": 50114.68568,
          "trades": 150,
          "taker_buy_base": 1771246.0,
          "taker_buy_quote": 21378.32002
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.01191,
          "high": 0.012,
          "low": 0.01189,
          "close": 0.01196,
          "volume": 1352121.0,
          "close_time": 1767430799999,
          "quote_volume": 16135.21333,
          "trades": 39,
          "taker_buy_base": 727124.0,
          "taker_buy_quote": 8669.50524
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.01199,
          "high": 0.01201,
          "low": 0.01195,
          "close": 0.01199,
          "volume": 61984.0,
          "close_time": 1767434399999,
          "quote_volume": 742.55902,
          "trades": 10,
          "taker_buy_base": 40210.0,
          "taker_buy_quote": 482.08832
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.01197,
          "high": 0.01197,
          "low": 0.01196,
          "close": 0.01196,
          "volume": 173714.0,
          "close_time": 1767437999999,
          "quote_volume": 2077.86854,
          "trades": 14,
          "taker_buy_base": 89199.0,
          "taker_buy_quote": 1066.82004
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.01195,
          "high": 0.01229,
          "low": 0.01193,
          "close": 0.01221,
          "volume": 4306853.0,
          "close_time": 1767441599999,
          "quote_volume": 52394.95363,
          "trades": 117,
          "taker_buy_base": 3758520.0,
          "taker_buy_quote": 45773.39423
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0122,
          "high": 0.01537,
          "low": 0.0122,
          "close": 0.01457,
          "volume": 33555199.0,
          "close_time": 1767445199999,
          "quote_volume": 470428.2984,
          "trades": 3405,
          "taker_buy_base": 16925975.0,
          "taker_buy_quote": 236867.73006
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.01454,
          "high": 0.01518,
          "low": 0.01384,
          "close": 0.01441,
          "volume": 28417391.0,
          "close_time": 1767448799999,
          "quote_volume": 414088.18979,
          "trades": 4438,
          "taker_buy_base": 13471743.0,
          "taker_buy_quote": 195996.93321
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.01441,
          "high": 0.01486,
          "low": 0.01393,
          "close": 0.01467,
          "volume": 15413138.0,
          "close_time": 1767452399999,
          "quote_volume": 221923.35057,
          "trades": 2048,
          "taker_buy_base": 7244520.0,
          "taker_buy_quote": 104494.1474
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.01464,
          "high": 0.01479,
          "low": 0.01409,
          "close": 0.01409,
          "volume": 12834372.0,
          "close_time": 1767455999999,
          "quote_volume": 184736.09195,
          "trades": 927,
          "taker_buy_base": 6535461.0,
          "taker_buy_quote": 94228.39438
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.01407,
          "high": 0.01426,
          "low": 0.01371,
          "close": 0.01378,
          "volume": 13789687.0,
          "close_time": 1767459599999,
          "quote_volume": 192048.76839,
          "trades": 585,
          "taker_buy_base": 5720110.0,
          "taker_buy_quote": 79646.85166
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.01381,
          "high": 0.01431,
          "low": 0.01363,
          "close": 0.01423,
          "volume": 9907262.0,
          "close_time": 1767463199999,
          "quote_volume": 138616.09619,
          "trades": 571,
          "taker_buy_base": 4728843.0,
          "taker_buy_quote": 66299.70387
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.01423,
          "high": 0.01444,
          "low": 0.01387,
          "close": 0.01393,
          "volume": 9886689.0,
          "close_time": 1767466799999,
          "quote_volume": 139356.05262,
          "trades": 430,
          "taker_buy_base": 4621797.0,
          "taker_buy_quote": 65184.54923
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.01395,
          "high": 0.01413,
          "low": 0.01371,
          "close": 0.01401,
          "volume": 6520144.0,
          "close_time": 1767470399999,
          "quote_volume": 90281.57827,
          "trades": 337,
          "taker_buy_base": 2628927.0,
          "taker_buy_quote": 36402.58505
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.01401,
          "high": 0.01429,
          "low": 0.01383,
          "close": 0.01391,
          "volume": 6935468.0,
          "close_time": 1767473999999,
          "quote_volume": 97368.14244,
          "trades": 340,
          "taker_buy_base": 3805865.0,
          "taker_buy_quote": 53435.47039
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.01393,
          "high": 0.01405,
          "low": 0.01385,
          "close": 0.01387,
          "volume": 1455043.0,
          "close_time": 1767477599999,
          "quote_volume": 20325.30591,
          "trades": 116,
          "taker_buy_base": 578056.0,
          "taker_buy_quote": 8079.12853
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.01385,
          "high": 0.01387,
          "low": 0.01373,
          "close": 0.01385,
          "volume": 1402472.0,
          "close_time": 1767481199999,
          "quote_volume": 19354.15334,
          "trades": 142,
          "taker_buy_base": 603857.0,
          "taker_buy_quote": 8327.52901
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.01387,
          "high": 0.01405,
          "low": 0.01378,
          "close": 0.01405,
          "volume": 539767.0,
          "close_time": 1767484799999,
          "quote_volume": 7500.92231,
          "trades": 109,
          "taker_buy_base": 423683.0,
          "taker_buy_quote": 5891.35691
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01405,
          "high": 0.01436,
          "low": 0.01402,
          "close": 0.01403,
          "volume": 4711445.0,
          "close_time": 1767488399999,
          "quote_volume": 66816.73469,
          "trades": 291,
          "taker_buy_base": 2798848.0,
          "taker_buy_quote": 39791.81721
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.01403,
          "high": 0.01451,
          "low": 0.01402,
          "close": 0.01427,
          "volume": 4360060.0,
          "close_time": 1767491999999,
          "quote_volume": 62444.98182,
          "trades": 308,
          "taker_buy_base": 2431316.0,
          "taker_buy_quote": 34854.24974
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.01427,
          "high": 0.01467,
          "low": 0.01425,
          "close": 0.01451,
          "volume": 6654677.0,
          "close_time": 1767495599999,
          "quote_volume": 96356.68249,
          "trades": 244,
          "taker_buy_base": 3039632.0,
          "taker_buy_quote": 44045.9483
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.01451,
          "high": 0.01456,
          "low": 0.01433,
          "close": 0.01437,
          "volume": 4663297.0,
          "close_time": 1767499199999,
          "quote_volume": 67231.5576,
          "trades": 161,
          "taker_buy_base": 1718099.0,
          "taker_buy_quote": 24748.54368
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.01439,
          "high": 0.01444,
          "low": 0.01409,
          "close": 0.01413,
          "volume": 5827279.0,
          "close_time": 1767502799999,
          "quote_volume": 82713.82179,
          "trades": 187,
          "taker_buy_base": 2397124.0,
          "taker_buy_quote": 34002.31444
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.01415,
          "high": 0.01453,
          "low": 0.01415,
          "close": 0.01429,
          "volume": 2544348.0,
          "close_time": 1767506399999,
          "quote_volume": 36482.04555,
          "trades": 117,
          "taker_buy_base": 1013145.0,
          "taker_buy_quote": 14515.9231
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0143,
          "high": 0.01431,
          "low": 0.01395,
          "close": 0.01399,
          "volume": 1220537.0,
          "close_time": 1767509999999,
          "quote_volume": 17273.11943,
          "trades": 69,
          "taker_buy_base": 399797.0,
          "taker_buy_quote": 5617.16857
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.01397,
          "high": 0.01413,
          "low": 0.01393,
          "close": 0.01411,
          "volume": 2185960.0,
          "close_time": 1767513599999,
          "quote_volume": 30685.78019,
          "trades": 92,
          "taker_buy_base": 1494722.0,
          "taker_buy_quote": 20970.19737
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.01411,
          "high": 0.01431,
          "low": 0.01404,
          "close": 0.01421,
          "volume": 3815357.0,
          "close_time": 1767517199999,
          "quote_volume": 54397.26808,
          "trades": 123,
          "taker_buy_base": 685323.0,
          "taker_buy_quote": 9759.65142
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.01425,
          "high": 0.01439,
          "low": 0.01411,
          "close": 0.01429,
          "volume": 6350728.0,
          "close_time": 1767520799999,
          "quote_volume": 90743.0911,
          "trades": 217,
          "taker_buy_base": 4050086.0,
          "taker_buy_quote": 58041.97002
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.01431,
          "high": 0.01435,
          "low": 0.0142,
          "close": 0.01423,
          "volume": 3619142.0,
          "close_time": 1767524399999,
          "quote_volume": 51642.64409,
          "trades": 131,
          "taker_buy_base": 1586859.0,
          "taker_buy_quote": 22658.75058
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.01425,
          "high": 0.01429,
          "low": 0.01405,
          "close": 0.01407,
          "volume": 4924213.0,
          "close_time": 1767527999999,
          "quote_volume": 69689.64991,
          "trades": 157,
          "taker_buy_base": 1250116.0,
          "taker_buy_quote": 17684.69135
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.01405,
          "high": 0.0142,
          "low": 0.01398,
          "close": 0.01409,
          "volume": 1609432.0,
          "close_time": 1767531599999,
          "quote_volume": 22751.486,
          "trades": 75,
          "taker_buy_base": 513859.0,
          "taker_buy_quote": 7276.52289
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.01411,
          "high": 0.01431,
          "low": 0.01407,
          "close": 0.01415,
          "volume": 1225021.0,
          "close_time": 1767535199999,
          "quote_volume": 17333.52669,
          "trades": 106,
          "taker_buy_base": 544413.0,
          "taker_buy_quote": 7711.35691
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.01417,
          "high": 0.01433,
          "low": 0.01417,
          "close": 0.01421,
          "volume": 2945101.0,
          "close_time": 1767538799999,
          "quote_volume": 42033.7663,
          "trades": 110,
          "taker_buy_base": 2114334.0,
          "taker_buy_quote": 30187.10261
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.01425,
          "high": 0.01434,
          "low": 0.01413,
          "close": 0.01427,
          "volume": 2443030.0,
          "close_time": 1767542399999,
          "quote_volume": 34893.50777,
          "trades": 150,
          "taker_buy_base": 2097630.0,
          "taker_buy_quote": 29970.9325
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.01429,
          "high": 0.01441,
          "low": 0.01424,
          "close": 0.01435,
          "volume": 2110131.0,
          "close_time": 1767545999999,
          "quote_volume": 30184.04275,
          "trades": 70,
          "taker_buy_base": 659495.0,
          "taker_buy_quote": 9437.96411
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.01435,
          "high": 0.01449,
          "low": 0.01431,
          "close": 0.01433,
          "volume": 2193967.0,
          "close_time": 1767549599999,
          "quote_volume": 31581.55517,
          "trades": 109,
          "taker_buy_base": 1549334.0,
          "taker_buy_quote": 22304.14515
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.01433,
          "high": 0.01433,
          "low": 0.01403,
          "close": 0.01419,
          "volume": 1580727.0,
          "close_time": 1767553199999,
          "quote_volume": 22468.74021,
          "trades": 134,
          "taker_buy_base": 433185.0,
          "taker_buy_quote": 6163.43369
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.01418,
          "high": 0.01418,
          "low": 0.01397,
          "close": 0.01413,
          "volume": 823930.0,
          "close_time": 1767556799999,
          "quote_volume": 11590.62843,
          "trades": 90,
          "taker_buy_base": 479955.0,
          "taker_buy_quote": 6759.93749
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.01415,
          "high": 0.01427,
          "low": 0.01415,
          "close": 0.01423,
          "volume": 136872.0,
          "close_time": 1767560399999,
          "quote_volume": 1945.21377,
          "trades": 29,
          "taker_buy_base": 86345.0,
          "taker_buy_quote": 1226.54761
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.01421,
          "high": 0.01431,
          "low": 0.01421,
          "close": 0.01423,
          "volume": 481844.0,
          "close_time": 1767563999999,
          "quote_volume": 6867.47977,
          "trades": 38,
          "taker_buy_base": 206906.0,
          "taker_buy_quote": 2952.16789
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.01425,
          "high": 0.01431,
          "low": 0.01419,
          "close": 0.01419,
          "volume": 446570.0,
          "close_time": 1767567599999,
          "quote_volume": 6358.98921,
          "trades": 39,
          "taker_buy_base": 161429.0,
          "taker_buy_quote": 2301.51981
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.01421,
          "high": 0.01433,
          "low": 0.01421,
          "close": 0.01433,
          "volume": 296546.0,
          "close_time": 1767571199999,
          "quote_volume": 4226.84657,
          "trades": 38,
          "taker_buy_base": 219537.0,
          "taker_buy_quote": 3129.87847
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01435,
          "high": 0.01443,
          "low": 0.01425,
          "close": 0.01431,
          "volume": 266042.0,
          "close_time": 1767574799999,
          "quote_volume": 3811.8301,
          "trades": 48,
          "taker_buy_base": 109667.0,
          "taker_buy_quote": 1573.04759
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.01433,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.01451,
          "volume": 671986.0,
          "close_time": 1767578399999,
          "quote_volume": 9726.59074,
          "trades": 71,
          "taker_buy_base": 357571.0,
          "taker_buy_quote": 5176.0321
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.01453,
          "high": 0.01477,
          "low": 0.01449,
          "close": 0.01459,
          "volume": 807568.0,
          "close_time": 1767581999999,
          "quote_volume": 11819.47333,
          "trades": 95,
          "taker_buy_base": 441827.0,
          "taker_buy_quote": 6457.70816
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.01461,
          "high": 0.01461,
          "low": 0.01435,
          "close": 0.01447,
          "volume": 518892.0,
          "close_time": 1767585599999,
          "quote_volume": 7516.485,
          "trades": 60,
          "taker_buy_base": 252486.0,
          "taker_buy_quote": 3660.57254
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.01447,
          "high": 0.01449,
          "low": 0.01415,
          "close": 0.01425,
          "volume": 535011.0,
          "close_time": 1767589199999,
          "quote_volume": 7672.48104,
          "trades": 56,
          "taker_buy_base": 162879.0,
          "taker_buy_quote": 2338.71698
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.01423,
          "high": 0.01427,
          "low": 0.01419,
          "close": 0.01421,
          "volume": 206249.0,
          "close_time": 1767592799999,
          "quote_volume": 2935.91009,
          "trades": 17,
          "taker_buy_base": 152563.0,
          "taker_buy_quote": 2172.53161
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.01422,
          "high": 0.01425,
          "low": 0.01411,
          "close": 0.01423,
          "volume": 439214.0,
          "close_time": 1767596399999,
          "quote_volume": 6230.68882,
          "trades": 34,
          "taker_buy_base": 95270.0,
          "taker_buy_quote": 1352.11866
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.01423,
          "high": 0.01437,
          "low": 0.01421,
          "close": 0.01437,
          "volume": 242738.0,
          "close_time": 1767599999999,
          "quote_volume": 3466.65225,
          "trades": 52,
          "taker_buy_base": 182131.0,
          "taker_buy_quote": 2602.33266
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.01437,
          "high": 0.01443,
          "low": 0.01419,
          "close": 0.01423,
          "volume": 908414.0,
          "close_time": 1767603599999,
          "quote_volume": 12963.10137,
          "trades": 79,
          "taker_buy_base": 368822.0,
          "taker_buy_quote": 5262.12488
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.01421,
          "high": 0.01421,
          "low": 0.01393,
          "close": 0.01405,
          "volume": 2451940.0,
          "close_time": 1767607199999,
          "quote_volume": 34479.0675,
          "trades": 187,
          "taker_buy_base": 841319.0,
          "taker_buy_quote": 11835.20329
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.01407,
          "high": 0.01417,
          "low": 0.01397,
          "close": 0.01406,
          "volume": 412801.0,
          "close_time": 1767610799999,
          "quote_volume": 5807.54594,
          "trades": 42,
          "taker_buy_base": 307338.0,
          "taker_buy_quote": 4325.45846
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.01403,
          "high": 0.01411,
          "low": 0.01402,
          "close": 0.01411,
          "volume": 190287.0,
          "close_time": 1767614399999,
          "quote_volume": 2673.43756,
          "trades": 27,
          "taker_buy_base": 130340.0,
          "taker_buy_quote": 1832.12415
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.01413,
          "high": 0.01415,
          "low": 0.01407,
          "close": 0.01415,
          "volume": 112016.0,
          "close_time": 1767617999999,
          "quote_volume": 1580.98449,
          "trades": 19,
          "taker_buy_base": 77862.0,
          "taker_buy_quote": 1099.66477
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.01416,
          "high": 0.01416,
          "low": 0.01401,
          "close": 0.01405,
          "volume": 178882.0,
          "close_time": 1767621599999,
          "quote_volume": 2517.2389,
          "trades": 34,
          "taker_buy_base": 59233.0,
          "taker_buy_quote": 833.62168
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.01405,
          "high": 0.01415,
          "low": 0.01398,
          "close": 0.01415,
          "volume": 325579.0,
          "close_time": 1767625199999,
          "quote_volume": 4575.21157,
          "trades": 49,
          "taker_buy_base": 163790.0,
          "taker_buy_quote": 2303.89757
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.01413,
          "high": 0.01415,
          "low": 0.01399,
          "close": 0.01411,
          "volume": 237089.0,
          "close_time": 1767628799999,
          "quote_volume": 3338.01767,
          "trades": 74,
          "taker_buy_base": 107666.0,
          "taker_buy_quote": 1516.38708
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.01413,
          "high": 0.01421,
          "low": 0.01407,
          "close": 0.01409,
          "volume": 304863.0,
          "close_time": 1767632399999,
          "quote_volume": 4315.4575,
          "trades": 42,
          "taker_buy_base": 176166.0,
          "taker_buy_quote": 2497.11895
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.01407,
          "high": 0.01415,
          "low": 0.01394,
          "close": 0.01415,
          "volume": 306050.0,
          "close_time": 1767635999999,
          "quote_volume": 4283.37672,
          "trades": 57,
          "taker_buy_base": 102796.0,
          "taker_buy_quote": 1444.20353
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.01413,
          "high": 0.01431,
          "low": 0.01413,
          "close": 0.01431,
          "volume": 473094.0,
          "close_time": 1767639599999,
          "quote_volume": 6729.50694,
          "trades": 50,
          "taker_buy_base": 168473.0,
          "taker_buy_quote": 2398.30991
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.01433,
          "high": 0.0144,
          "low": 0.01433,
          "close": 0.01435,
          "volume": 291620.0,
          "close_time": 1767643199999,
          "quote_volume": 4190.70145,
          "trades": 40,
          "taker_buy_base": 235235.0,
          "taker_buy_quote": 3381.37454
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.01437,
          "high": 0.01457,
          "low": 0.01437,
          "close": 0.01448,
          "volume": 393919.0,
          "close_time": 1767646799999,
          "quote_volume": 5699.54225,
          "trades": 46,
          "taker_buy_base": 318953.0,
          "taker_buy_quote": 4612.86163
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.01447,
          "high": 0.01453,
          "low": 0.01443,
          "close": 0.01445,
          "volume": 505856.0,
          "close_time": 1767650399999,
          "quote_volume": 7315.07889,
          "trades": 44,
          "taker_buy_base": 400934.0,
          "taker_buy_quote": 5796.16455
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.01447,
          "high": 0.01469,
          "low": 0.01447,
          "close": 0.01461,
          "volume": 609885.0,
          "close_time": 1767653999999,
          "quote_volume": 8885.73932,
          "trades": 33,
          "taker_buy_base": 342552.0,
          "taker_buy_quote": 5002.01941
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.01463,
          "high": 0.01466,
          "low": 0.01454,
          "close": 0.01454,
          "volume": 381473.0,
          "close_time": 1767657599999,
          "quote_volume": 5573.213,
          "trades": 21,
          "taker_buy_base": 81600.0,
          "taker_buy_quote": 1191.91282
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01461,
          "low": 0.01451,
          "close": 0.01461,
          "volume": 283503.0,
          "close_time": 1767661199999,
          "quote_volume": 4131.89481,
          "trades": 32,
          "taker_buy_base": 214430.0,
          "taker_buy_quote": 3126.2678
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.01463,
          "high": 0.01481,
          "low": 0.01463,
          "close": 0.01465,
          "volume": 280430.0,
          "close_time": 1767664799999,
          "quote_volume": 4128.28919,
          "trades": 41,
          "taker_buy_base": 156508.0,
          "taker_buy_quote": 2305.01315
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.01467,
          "high": 0.01469,
          "low": 0.01459,
          "close": 0.01459,
          "volume": 425764.0,
          "close_time": 1767668399999,
          "quote_volume": 6241.84208,
          "trades": 33,
          "taker_buy_base": 287248.0,
          "taker_buy_quote": 4215.04792
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.01461,
          "high": 0.01471,
          "low": 0.01461,
          "close": 0.01465,
          "volume": 161455.0,
          "close_time": 1767671999999,
          "quote_volume": 2366.54437,
          "trades": 35,
          "taker_buy_base": 75982.0,
          "taker_buy_quote": 1114.0711
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.01469,
          "high": 0.01481,
          "low": 0.01469,
          "close": 0.01476,
          "volume": 190817.0,
          "close_time": 1767675599999,
          "quote_volume": 2819.13244,
          "trades": 16,
          "taker_buy_base": 78194.0,
          "taker_buy_quote": 1153.19818
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.01475,
          "high": 0.01485,
          "low": 0.01473,
          "close": 0.01475,
          "volume": 408183.0,
          "close_time": 1767679199999,
          "quote_volume": 6037.05991,
          "trades": 53,
          "taker_buy_base": 122513.0,
          "taker_buy_quote": 1811.53423
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.01477,
          "high": 0.01478,
          "low": 0.01461,
          "close": 0.01475,
          "volume": 477396.0,
          "close_time": 1767682799999,
          "quote_volume": 7021.10689,
          "trades": 52,
          "taker_buy_base": 73875.0,
          "taker_buy_quote": 1086.40243
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.01473,
          "high": 0.01473,
          "low": 0.01445,
          "close": 0.01449,
          "volume": 193900.0,
          "close_time": 1767686399999,
          "quote_volume": 2828.07286,
          "trades": 45,
          "taker_buy_base": 16829.0,
          "taker_buy_quote": 243.82009
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.01448,
          "high": 0.01462,
          "low": 0.01448,
          "close": 0.01451,
          "volume": 1370198.0,
          "close_time": 1767689999999,
          "quote_volume": 19971.91808,
          "trades": 111,
          "taker_buy_base": 570618.0,
          "taker_buy_quote": 8311.40651
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.01453,
          "high": 0.01605,
          "low": 0.01453,
          "close": 0.01579,
          "volume": 6999133.0,
          "close_time": 1767693599999,
          "quote_volume": 108039.92426,
          "trades": 1039,
          "taker_buy_base": 4251218.0,
          "taker_buy_quote": 65607.94151
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.01579,
          "high": 0.01595,
          "low": 0.01565,
          "close": 0.01575,
          "volume": 2546691.0,
          "close_time": 1767697199999,
          "quote_volume": 40212.91625,
          "trades": 252,
          "taker_buy_base": 1172991.0,
          "taker_buy_quote": 18536.68085
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.01577,
          "high": 0.01643,
          "low": 0.01577,
          "close": 0.01597,
          "volume": 3758919.0,
          "close_time": 1767700799999,
          "quote_volume": 60713.18138,
          "trades": 466,
          "taker_buy_base": 1933921.0,
          "taker_buy_quote": 31237.69003
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.01598,
          "high": 0.01681,
          "low": 0.01596,
          "close": 0.01643,
          "volume": 4938240.0,
          "close_time": 1767704399999,
          "quote_volume": 81173.19616,
          "trades": 548,
          "taker_buy_base": 2347396.0,
          "taker_buy_quote": 38584.13297
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.01641,
          "high": 0.01665,
          "low": 0.01617,
          "close": 0.01618,
          "volume": 2605457.0,
          "close_time": 1767707999999,
          "quote_volume": 42746.24039,
          "trades": 361,
          "taker_buy_base": 1295715.0,
          "taker_buy_quote": 21309.55756
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.01617,
          "high": 0.01623,
          "low": 0.01587,
          "close": 0.01599,
          "volume": 1571614.0,
          "close_time": 1767711599999,
          "quote_volume": 25202.54722,
          "trades": 273,
          "taker_buy_base": 542119.0,
          "taker_buy_quote": 8716.77657
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.01601,
          "high": 0.01615,
          "low": 0.01583,
          "close": 0.01591,
          "volume": 889613.0,
          "close_time": 1767715199999,
          "quote_volume": 14187.52792,
          "trades": 145,
          "taker_buy_base": 405934.0,
          "taker_buy_quote": 6475.85166
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.01593,
          "high": 0.01597,
          "low": 0.01547,
          "close": 0.01561,
          "volume": 1955935.0,
          "close_time": 1767718799999,
          "quote_volume": 30602.94759,
          "trades": 305,
          "taker_buy_base": 505159.0,
          "taker_buy_quote": 7904.26578
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.01559,
          "high": 0.01583,
          "low": 0.01539,
          "close": 0.01549,
          "volume": 1508140.0,
          "close_time": 1767722399999,
          "quote_volume": 23604.67125,
          "trades": 224,
          "taker_buy_base": 812060.0,
          "taker_buy_quote": 12754.76582
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.01547,
          "high": 0.01587,
          "low": 0.01545,
          "close": 0.01565,
          "volume": 1250841.0,
          "close_time": 1767725999999,
          "quote_volume": 19659.23237,
          "trades": 175,
          "taker_buy_base": 459983.0,
          "taker_buy_quote": 7235.62909
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.01567,
          "high": 0.01596,
          "low": 0.01564,
          "close": 0.01581,
          "volume": 2004337.0,
          "close_time": 1767729599999,
          "quote_volume": 31713.63257,
          "trades": 189,
          "taker_buy_base": 939274.0,
          "taker_buy_quote": 14887.09888
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.01581,
          "high": 0.01584,
          "low": 0.01573,
          "close": 0.01577,
          "volume": 187765.0,
          "close_time": 1767733199999,
          "quote_volume": 2965.0311,
          "trades": 32,
          "taker_buy_base": 76803.0,
          "taker_buy_quote": 1213.90232
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.01577,
          "high": 0.01595,
          "low": 0.01574,
          "close": 0.01591,
          "volume": 396820.0,
          "close_time": 1767736799999,
          "quote_volume": 6297.30095,
          "trades": 58,
          "taker_buy_base": 198568.0,
          "taker_buy_quote": 3151.19926
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.01593,
          "high": 0.01617,
          "low": 0.01582,
          "close": 0.01587,
          "volume": 888789.0,
          "close_time": 1767740399999,
          "quote_volume": 14232.54441,
          "trades": 79,
          "taker_buy_base": 389798.0,
          "taker_buy_quote": 6221.81327
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.01585,
          "high": 0.01588,
          "low": 0.01579,
          "close": 0.01587,
          "volume": 117403.0,
          "close_time": 1767743999999,
          "quote_volume": 1858.91012,
          "trades": 22,
          "taker_buy_base": 59929.0,
          "taker_buy_quote": 949.48636
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01585,
          "high": 0.01585,
          "low": 0.01565,
          "close": 0.01565,
          "volume": 480519.0,
          "close_time": 1767747599999,
          "quote_volume": 7560.4588,
          "trades": 58,
          "taker_buy_base": 165040.0,
          "taker_buy_quote": 2596.32563
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.01567,
          "high": 0.01569,
          "low": 0.01557,
          "close": 0.01558,
          "volume": 249495.0,
          "close_time": 1767751199999,
          "quote_volume": 3899.96407,
          "trades": 30,
          "taker_buy_base": 83939.0,
          "taker_buy_quote": 1313.03919
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.01555,
          "high": 0.01601,
          "low": 0.01552,
          "close": 0.01596,
          "volume": 838887.0,
          "close_time": 1767754799999,
          "quote_volume": 13262.32076,
          "trades": 105,
          "taker_buy_base": 643988.0,
          "taker_buy_quote": 10176.67422
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.01597,
          "high": 0.01621,
          "low": 0.01597,
          "close": 0.01601,
          "volume": 805233.0,
          "close_time": 1767758399999,
          "quote_volume": 12948.48319,
          "trades": 123,
          "taker_buy_base": 489460.0,
          "taker_buy_quote": 7869.29523
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01573,
          "close": 0.01573,
          "volume": 556192.0,
          "close_time": 1767761999999,
          "quote_volume": 8817.54509,
          "trades": 69,
          "taker_buy_base": 376929.0,
          "taker_buy_quote": 5973.20423
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.01573,
          "high": 0.01585,
          "low": 0.01569,
          "close": 0.01577,
          "volume": 387130.0,
          "close_time": 1767765599999,
          "quote_volume": 6097.87782,
          "trades": 45,
          "taker_buy_base": 302783.0,
          "taker_buy_quote": 4768.82035
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.01575,
          "high": 0.01609,
          "low": 0.01569,
          "close": 0.01597,
          "volume": 709292.0,
          "close_time": 1767769199999,
          "quote_volume": 11249.30228,
          "trades": 102,
          "taker_buy_base": 551445.0,
          "taker_buy_quote": 8740.81627
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.01599,
          "high": 0.01631,
          "low": 0.01599,
          "close": 0.0162,
          "volume": 1160832.0,
          "close_time": 1767772799999,
          "quote_volume": 18736.90955,
          "trades": 168,
          "taker_buy_base": 769294.0,
          "taker_buy_quote": 12419.57516
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0162,
          "high": 0.01687,
          "low": 0.01613,
          "close": 0.01617,
          "volume": 3900971.0,
          "close_time": 1767776399999,
          "quote_volume": 64418.757,
          "trades": 465,
          "taker_buy_base": 2075783.0,
          "taker_buy_quote": 34335.6566
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.01615,
          "high": 0.01617,
          "low": 0.01555,
          "close": 0.01557,
          "volume": 1630488.0,
          "close_time": 1767779999999,
          "quote_volume": 25809.70652,
          "trades": 204,
          "taker_buy_base": 504867.0,
          "taker_buy_quote": 8012.03551
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.01555,
          "high": 0.01567,
          "low": 0.01549,
          "close": 0.01555,
          "volume": 488871.0,
          "close_time": 1767783599999,
          "quote_volume": 7617.86823,
          "trades": 93,
          "taker_buy_base": 251441.0,
          "taker_buy_quote": 3920.19449
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.01555,
          "high": 0.01561,
          "low": 0.01551,
          "close": 0.01553,
          "volume": 349634.0,
          "close_time": 1767787199999,
          "quote_volume": 5447.27804,
          "trades": 39,
          "taker_buy_base": 231914.0,
          "taker_buy_quote": 3615.13775
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.01553,
          "high": 0.01645,
          "low": 0.0155,
          "close": 0.01625,
          "volume": 3291226.0,
          "close_time": 1767790799999,
          "quote_volume": 52929.83405,
          "trades": 312,
          "taker_buy_base": 1907285.0,
          "taker_buy_quote": 30628.02401
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.01627,
          "high": 0.0165,
          "low": 0.01626,
          "close": 0.01629,
          "volume": 1061586.0,
          "close_time": 1767794399999,
          "quote_volume": 17384.4339,
          "trades": 141,
          "taker_buy_base": 493822.0,
          "taker_buy_quote": 8082.12933
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.01627,
          "high": 0.01683,
          "low": 0.01621,
          "close": 0.01682,
          "volume": 1692557.0,
          "close_time": 1767797999999,
          "quote_volume": 27967.7874,
          "trades": 230,
          "taker_buy_base": 1123947.0,
          "taker_buy_quote": 18588.61477
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.01679,
          "high": 0.01693,
          "low": 0.01641,
          "close": 0.01689,
          "volume": 1233380.0,
          "close_time": 1767801599999,
          "quote_volume": 20562.72091,
          "trades": 225,
          "taker_buy_base": 446187.0,
          "taker_buy_quote": 7447.63198
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.01689,
          "high": 0.01889,
          "low": 0.01688,
          "close": 0.01837,
          "volume": 15223959.0,
          "close_time": 1767805199999,
          "quote_volume": 274662.58976,
          "trades": 1429,
          "taker_buy_base": 8827312.0,
          "taker_buy_quote": 159498.67864
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.01837,
          "high": 0.01967,
          "low": 0.01835,
          "close": 0.01929,
          "volume": 11814686.0,
          "close_time": 1767808799999,
          "quote_volume": 225473.2972,
          "trades": 1291,
          "taker_buy_base": 5570350.0,
          "taker_buy_quote": 106318.01813
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.01941,
          "high": 0.01994,
          "low": 0.01889,
          "close": 0.01918,
          "volume": 9121434.0,
          "close_time": 1767812399999,
          "quote_volume": 177194.64676,
          "trades": 1059,
          "taker_buy_base": 5153780.0,
          "taker_buy_quote": 100464.80683
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.01917,
          "high": 0.01977,
          "low": 0.01889,
          "close": 0.01957,
          "volume": 4714666.0,
          "close_time": 1767815999999,
          "quote_volume": 90859.86473,
          "trades": 835,
          "taker_buy_base": 2449573.0,
          "taker_buy_quote": 47292.00956
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.01955,
          "high": 0.02046,
          "low": 0.01941,
          "close": 0.02028,
          "volume": 5509433.0,
          "close_time": 1767819599999,
          "quote_volume": 109546.92059,
          "trades": 731,
          "taker_buy_base": 2727225.0,
          "taker_buy_quote": 54182.77982
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.02031,
          "high": 0.02148,
          "low": 0.02026,
          "close": 0.0209,
          "volume": 15268313.0,
          "close_time": 1767823199999,
          "quote_volume": 319414.09742,
          "trades": 1591,
          "taker_buy_base": 7647138.0,
          "taker_buy_quote": 159981.13521
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.02088,
          "high": 0.02178,
          "low": 0.02043,
          "close": 0.02159,
          "volume": 5771167.0,
          "close_time": 1767826799999,
          "quote_volume": 121866.85115,
          "trades": 874,
          "taker_buy_base": 3099377.0,
          "taker_buy_quote": 65446.17588
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.02163,
          "high": 0.02178,
          "low": 0.02068,
          "close": 0.02073,
          "volume": 7379244.0,
          "close_time": 1767830399999,
          "quote_volume": 156343.99341,
          "trades": 1000,
          "taker_buy_base": 3386233.0,
          "taker_buy_quote": 71920.15905
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02073,
          "high": 0.02292,
          "low": 0.0207,
          "close": 0.02281,
          "volume": 7699000.0,
          "close_time": 1767833999999,
          "quote_volume": 166590.7403,
          "trades": 1179,
          "taker_buy_base": 4734011.0,
          "taker_buy_quote": 102371.21067
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.02274,
          "high": 0.02295,
          "low": 0.02154,
          "close": 0.02202,
          "volume": 5157182.0,
          "close_time": 1767837599999,
          "quote_volume": 115138.08363,
          "trades": 1314,
          "taker_buy_base": 2251256.0,
          "taker_buy_quote": 50391.52223
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.02199,
          "high": 0.02235,
          "low": 0.02109,
          "close": 0.02124,
          "volume": 4101926.0,
          "close_time": 1767841199999,
          "quote_volume": 88943.75449,
          "trades": 780,
          "taker_buy_base": 1616443.0,
          "taker_buy_quote": 35179.67014
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.02121,
          "high": 0.02193,
          "low": 0.02121,
          "close": 0.02169,
          "volume": 2084554.0,
          "close_time": 1767844799999,
          "quote_volume": 45156.37607,
          "trades": 401,
          "taker_buy_base": 970629.0,
          "taker_buy_quote": 21026.66364
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.02172,
          "high": 0.02248,
          "low": 0.02139,
          "close": 0.02187,
          "volume": 2457192.0,
          "close_time": 1767848399999,
          "quote_volume": 53654.50879,
          "trades": 549,
          "taker_buy_base": 1360858.0,
          "taker_buy_quote": 29711.93432
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0219,
          "high": 0.02223,
          "low": 0.02115,
          "close": 0.0215,
          "volume": 3073760.0,
          "close_time": 1767851999999,
          "quote_volume": 66316.88583,
          "trades": 533,
          "taker_buy_base": 1531418.0,
          "taker_buy_quote": 32847.87054
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.02151,
          "high": 0.02189,
          "low": 0.02122,
          "close": 0.02136,
          "volume": 2404568.0,
          "close_time": 1767855599999,
          "quote_volume": 51863.51394,
          "trades": 383,
          "taker_buy_base": 1398722.0,
          "taker_buy_quote": 30192.01799
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.02139,
          "high": 0.02151,
          "low": 0.02061,
          "close": 0.02071,
          "volume": 3431502.0,
          "close_time": 1767859199999,
          "quote_volume": 72113.85486,
          "trades": 522,
          "taker_buy_base": 1619719.0,
          "taker_buy_quote": 34027.25048
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.02076,
          "high": 0.02142,
          "low": 0.0201,
          "close": 0.02037,
          "volume": 4182129.0,
          "close_time": 1767862799999,
          "quote_volume": 86734.7483,
          "trades": 518,
          "taker_buy_base": 1548894.0,
          "taker_buy_quote": 32240.97017
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0204,
          "high": 0.02042,
          "low": 0.01971,
          "close": 0.01993,
          "volume": 3970404.0,
          "close_time": 1767866399999,
          "quote_volume": 79533.3885,
          "trades": 705,
          "taker_buy_base": 2315588.0,
          "taker_buy_quote": 46391.54298
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.01995,
          "high": 0.02088,
          "low": 0.01954,
          "close": 0.01971,
          "volume": 4181057.0,
          "close_time": 1767869999999,
          "quote_volume": 83709.79918,
          "trades": 764,
          "taker_buy_base": 2133388.0,
          "taker_buy_quote": 42805.21078
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.01969,
          "high": 0.01976,
          "low": 0.01913,
          "close": 0.01959,
          "volume": 4746615.0,
          "close_time": 1767873599999,
          "quote_volume": 92367.33056,
          "trades": 716,
          "taker_buy_base": 2181047.0,
          "taker_buy_quote": 42500.9947
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0196,
          "high": 0.01988,
          "low": 0.01919,
          "close": 0.01949,
          "volume": 5815780.0,
          "close_time": 1767877199999,
          "quote_volume": 113547.83228,
          "trades": 772,
          "taker_buy_base": 3352292.0,
          "taker_buy_quote": 65553.38364
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.01949,
          "high": 0.01973,
          "low": 0.01925,
          "close": 0.01965,
          "volume": 3298371.0,
          "close_time": 1767880799999,
          "quote_volume": 64456.26845,
          "trades": 493,
          "taker_buy_base": 1665871.0,
          "taker_buy_quote": 32549.20662
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.01963,
          "high": 0.02085,
          "low": 0.01957,
          "close": 0.02037,
          "volume": 8353203.0,
          "close_time": 1767884399999,
          "quote_volume": 167660.40277,
          "trades": 1104,
          "taker_buy_base": 4476694.0,
          "taker_buy_quote": 90203.33397
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0204,
          "high": 0.02336,
          "low": 0.02024,
          "close": 0.02241,
          "volume": 24318693.0,
          "close_time": 1767887999999,
          "quote_volume": 543396.98631,
          "trades": 2701,
          "taker_buy_base": 10976746.0,
          "taker_buy_quote": 244184.0537
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0224,
          "high": 0.02475,
          "low": 0.02232,
          "close": 0.02282,
          "volume": 26807948.0,
          "close_time": 1767891599999,
          "quote_volume": 631849.95302,
          "trades": 2765,
          "taker_buy_base": 11635703.0,
          "taker_buy_quote": 275301.54886
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.02281,
          "high": 0.02311,
          "low": 0.02148,
          "close": 0.02187,
          "volume": 9827988.0,
          "close_time": 1767895199999,
          "quote_volume": 217690.89421,
          "trades": 1343,
          "taker_buy_base": 4674194.0,
          "taker_buy_quote": 103407.86187
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.02184,
          "high": 0.02244,
          "low": 0.02151,
          "close": 0.02177,
          "volume": 7984751.0,
          "close_time": 1767898799999,
          "quote_volume": 175640.80845,
          "trades": 757,
          "taker_buy_base": 4617609.0,
          "taker_buy_quote": 101715.57377
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.02178,
          "high": 0.02213,
          "low": 0.02162,
          "close": 0.0218,
          "volume": 6634797.0,
          "close_time": 1767902399999,
          "quote_volume": 144850.99183,
          "trades": 432,
          "taker_buy_base": 3545786.0,
          "taker_buy_quote": 77348.20507
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.02176,
          "high": 0.02182,
          "low": 0.02102,
          "close": 0.02153,
          "volume": 4761723.0,
          "close_time": 1767905999999,
          "quote_volume": 101935.16611,
          "trades": 393,
          "taker_buy_base": 2136098.0,
          "taker_buy_quote": 45830.76916
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.02148,
          "high": 0.02156,
          "low": 0.02127,
          "close": 0.0213,
          "volume": 827408.0,
          "close_time": 1767909599999,
          "quote_volume": 17705.80519,
          "trades": 135,
          "taker_buy_base": 507807.0,
          "taker_buy_quote": 10864.42338
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.02127,
          "high": 0.02151,
          "low": 0.02099,
          "close": 0.02139,
          "volume": 2247611.0,
          "close_time": 1767913199999,
          "quote_volume": 47801.20086,
          "trades": 184,
          "taker_buy_base": 1494857.0,
          "taker_buy_quote": 31838.66426
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.02137,
          "high": 0.02214,
          "low": 0.02134,
          "close": 0.02179,
          "volume": 5037346.0,
          "close_time": 1767916799999,
          "quote_volume": 109893.40186,
          "trades": 591,
          "taker_buy_base": 3419738.0,
          "taker_buy_quote": 74617.10985
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02175,
          "high": 0.02211,
          "low": 0.02137,
          "close": 0.0219,
          "volume": 3027700.0,
          "close_time": 1767920399999,
          "quote_volume": 65524.63809,
          "trades": 300,
          "taker_buy_base": 1345147.0,
          "taker_buy_quote": 29120.7015
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.02193,
          "high": 0.02337,
          "low": 0.02193,
          "close": 0.0232,
          "volume": 5232163.0,
          "close_time": 1767923999999,
          "quote_volume": 119387.86253,
          "trades": 547,
          "taker_buy_base": 3067951.0,
          "taker_buy_quote": 69872.68013
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0232,
          "high": 0.024,
          "low": 0.02299,
          "close": 0.02307,
          "volume": 6061111.0,
          "close_time": 1767927599999,
          "quote_volume": 142398.90843,
          "trades": 662,
          "taker_buy_base": 3014287.0,
          "taker_buy_quote": 71014.24592
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.02308,
          "high": 0.02392,
          "low": 0.02295,
          "close": 0.0235,
          "volume": 4063450.0,
          "close_time": 1767931199999,
          "quote_volume": 94684.6075,
          "trades": 402,
          "taker_buy_base": 2033769.0,
          "taker_buy_quote": 47454.57799
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.02345,
          "high": 0.02355,
          "low": 0.02247,
          "close": 0.02288,
          "volume": 3502546.0,
          "close_time": 1767934799999,
          "quote_volume": 80025.37719,
          "trades": 483,
          "taker_buy_base": 1389060.0,
          "taker_buy_quote": 31787.11723
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.02283,
          "high": 0.02352,
          "low": 0.02265,
          "close": 0.02328,
          "volume": 1974557.0,
          "close_time": 1767938399999,
          "quote_volume": 45366.2633,
          "trades": 274,
          "taker_buy_base": 982099.0,
          "taker_buy_quote": 22579.76715
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.02328,
          "high": 0.02361,
          "low": 0.0231,
          "close": 0.02352,
          "volume": 2234149.0,
          "close_time": 1767941999999,
          "quote_volume": 52345.41228,
          "trades": 310,
          "taker_buy_base": 1479521.0,
          "taker_buy_quote": 34665.19719
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.02355,
          "high": 0.02631,
          "low": 0.02316,
          "close": 0.02611,
          "volume": 8721365.0,
          "close_time": 1767945599999,
          "quote_volume": 217369.60108,
          "trades": 1318,
          "taker_buy_base": 5645376.0,
          "taker_buy_quote": 140804.96746
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.02613,
          "high": 0.02733,
          "low": 0.02559,
          "close": 0.02598,
          "volume": 12763312.0,
          "close_time": 1767949199999,
          "quote_volume": 336589.83627,
          "trades": 1746,
          "taker_buy_base": 6173268.0,
          "taker_buy_quote": 163488.3409
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.02595,
          "high": 0.0279,
          "low": 0.02585,
          "close": 0.02654,
          "volume": 13285994.0,
          "close_time": 1767952799999,
          "quote_volume": 357201.40541,
          "trades": 1762,
          "taker_buy_base": 7041263.0,
          "taker_buy_quote": 188944.34132
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.02654,
          "high": 0.02667,
          "low": 0.02561,
          "close": 0.02589,
          "volume": 6625642.0,
          "close_time": 1767956399999,
          "quote_volume": 172827.39897,
          "trades": 924,
          "taker_buy_base": 2255625.0,
          "taker_buy_quote": 58919.4233
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.02586,
          "high": 0.02586,
          "low": 0.02413,
          "close": 0.02431,
          "volume": 8593177.0,
          "close_time": 1767959999999,
          "quote_volume": 212839.98495,
          "trades": 1149,
          "taker_buy_base": 3065814.0,
          "taker_buy_quote": 75811.02817
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0243,
          "high": 0.0243,
          "low": 0.02354,
          "close": 0.02358,
          "volume": 4394948.0,
          "close_time": 1767963599999,
          "quote_volume": 105115.2718,
          "trades": 537,
          "taker_buy_base": 1842664.0,
          "taker_buy_quote": 44125.83053
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.02357,
          "high": 0.02652,
          "low": 0.02348,
          "close": 0.0259,
          "volume": 9322937.0,
          "close_time": 1767967199999,
          "quote_volume": 231360.88641,
          "trades": 1293,
          "taker_buy_base": 5096266.0,
          "taker_buy_quote": 126604.98415
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.02596,
          "high": 0.02718,
          "low": 0.02493,
          "close": 0.02683,
          "volume": 14076908.0,
          "close_time": 1767970799999,
          "quote_volume": 367756.03987,
          "trades": 1708,
          "taker_buy_base": 7475756.0,
          "taker_buy_quote": 195658.0673
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.02684,
          "high": 0.02727,
          "low": 0.02613,
          "close": 0.02649,
          "volume": 7885981.0,
          "close_time": 1767974399999,
          "quote_volume": 211418.92857,
          "trades": 1097,
          "taker_buy_base": 4404179.0,
          "taker_buy_quote": 118224.21161
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0264,
          "high": 0.02691,
          "low": 0.02604,
          "close": 0.02658,
          "volume": 3989179.0,
          "close_time": 1767977999999,
          "quote_volume": 105660.70568,
          "trades": 685,
          "taker_buy_base": 2051608.0,
          "taker_buy_quote": 54443.08074
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.02661,
          "high": 0.02784,
          "low": 0.02661,
          "close": 0.02772,
          "volume": 13420420.0,
          "close_time": 1767981599999,
          "quote_volume": 367020.95944,
          "trades": 1433,
          "taker_buy_base": 7005606.0,
          "taker_buy_quote": 191601.76798
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.02772,
          "high": 0.02923,
          "low": 0.02674,
          "close": 0.02724,
          "volume": 18794361.0,
          "close_time": 1767985199999,
          "quote_volume": 526823.39985,
          "trades": 1964,
          "taker_buy_base": 10285958.0,
          "taker_buy_quote": 289217.98889
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.02721,
          "high": 0.02721,
          "low": 0.02597,
          "close": 0.02601,
          "volume": 5368789.0,
          "close_time": 1767988799999,
          "quote_volume": 141951.06639,
          "trades": 908,
          "taker_buy_base": 2764749.0,
          "taker_buy_quote": 73102.97021
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.02598,
          "high": 0.02673,
          "low": 0.02553,
          "close": 0.02622,
          "volume": 6308450.0,
          "close_time": 1767992399999,
          "quote_volume": 164972.78156,
          "trades": 764,
          "taker_buy_base": 3307085.0,
          "taker_buy_quote": 86537.44011
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.02625,
          "high": 0.02646,
          "low": 0.02589,
          "close": 0.02595,
          "volume": 3614987.0,
          "close_time": 1767995999999,
          "quote_volume": 94603.842,
          "trades": 511,
          "taker_buy_base": 1901848.0,
          "taker_buy_quote": 49866.1217
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.02598,
          "high": 0.02622,
          "low": 0.02529,
          "close": 0.02595,
          "volume": 4075787.0,
          "close_time": 1767999599999,
          "quote_volume": 104998.23937,
          "trades": 465,
          "taker_buy_base": 2174486.0,
          "taker_buy_quote": 56125.16593
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.02597,
          "high": 0.02649,
          "low": 0.02592,
          "close": 0.02601,
          "volume": 3150050.0,
          "close_time": 1768003199999,
          "quote_volume": 82508.22172,
          "trades": 357,
          "taker_buy_base": 1770093.0,
          "taker_buy_quote": 46361.55808
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02598,
          "high": 0.02622,
          "low": 0.02511,
          "close": 0.02526,
          "volume": 3285626.0,
          "close_time": 1768006799999,
          "quote_volume": 84441.71812,
          "trades": 455,
          "taker_buy_base": 1293194.0,
          "taker_buy_quote": 33206.19836
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.02529,
          "high": 0.02661,
          "low": 0.02524,
          "close": 0.02594,
          "volume": 3090797.0,
          "close_time": 1768010399999,
          "quote_volume": 80495.91655,
          "trades": 475,
          "taker_buy_base": 1674627.0,
          "taker_buy_quote": 43570.88602
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.02592,
          "high": 0.02644,
          "low": 0.0257,
          "close": 0.02586,
          "volume": 1042415.0,
          "close_time": 1768013999999,
          "quote_volume": 27143.64434,
          "trades": 191,
          "taker_buy_base": 481859.0,
          "taker_buy_quote": 12565.69441
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.02583,
          "high": 0.02592,
          "low": 0.02523,
          "close": 0.02529,
          "volume": 2768075.0,
          "close_time": 1768017599999,
          "quote_volume": 70607.54908,
          "trades": 259,
          "taker_buy_base": 1044411.0,
          "taker_buy_quote": 26682.78598
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.02532,
          "high": 0.02541,
          "low": 0.02454,
          "close": 0.02481,
          "volume": 1786451.0,
          "close_time": 1768021199999,
          "quote_volume": 44458.29796,
          "trades": 320,
          "taker_buy_base": 742098.0,
          "taker_buy_quote": 18477.0086
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.02478,
          "high": 0.02547,
          "low": 0.02462,
          "close": 0.02488,
          "volume": 2778278.0,
          "close_time": 1768024799999,
          "quote_volume": 69397.88455,
          "trades": 291,
          "taker_buy_base": 1298965.0,
          "taker_buy_quote": 32412.55133
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.02484,
          "high": 0.02484,
          "low": 0.02433,
          "close": 0.02442,
          "volume": 1655129.0,
          "close_time": 1768028399999,
          "quote_volume": 40614.58437,
          "trades": 181,
          "taker_buy_base": 708477.0,
          "taker_buy_quote": 17383.64565
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.02442,
          "high": 0.02505,
          "low": 0.02427,
          "close": 0.02479,
          "volume": 2010901.0,
          "close_time": 1768031999999,
          "quote_volume": 49483.52263,
          "trades": 252,
          "taker_buy_base": 1072212.0,
          "taker_buy_quote": 26447.15221
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.02484,
          "high": 0.02487,
          "low": 0.02415,
          "close": 0.02444,
          "volume": 1359641.0,
          "close_time": 1768035599999,
          "quote_volume": 33237.01365,
          "trades": 182,
          "taker_buy_base": 705675.0,
          "taker_buy_quote": 17235.81062
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.02444,
          "high": 0.02539,
          "low": 0.02439,
          "close": 0.02462,
          "volume": 2078915.0,
          "close_time": 1768039199999,
          "quote_volume": 51614.158,
          "trades": 292,
          "taker_buy_base": 956784.0,
          "taker_buy_quote": 23758.9403
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.02463,
          "high": 0.02637,
          "low": 0.02462,
          "close": 0.02604,
          "volume": 6106360.0,
          "close_time": 1768042799999,
          "quote_volume": 156793.2122,
          "trades": 636,
          "taker_buy_base": 3189438.0,
          "taker_buy_quote": 82016.64378
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.02607,
          "high": 0.0261,
          "low": 0.0251,
          "close": 0.02553,
          "volume": 3622598.0,
          "close_time": 1768046399999,
          "quote_volume": 92409.6155,
          "trades": 441,
          "taker_buy_base": 1827975.0,
          "taker_buy_quote": 46584.79148
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.02556,
          "high": 0.02635,
          "low": 0.0249,
          "close": 0.02583,
          "volume": 4945719.0,
          "close_time": 1768049999999,
          "quote_volume": 127048.04639,
          "trades": 653,
          "taker_buy_base": 2486693.0,
          "taker_buy_quote": 63992.67328
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.02586,
          "high": 0.02586,
          "low": 0.02541,
          "close": 0.02579,
          "volume": 2101487.0,
          "close_time": 1768053599999,
          "quote_volume": 53871.72477,
          "trades": 331,
          "taker_buy_base": 941021.0,
          "taker_buy_quote": 24114.05573
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0258,
          "high": 0.02598,
          "low": 0.02522,
          "close": 0.0258,
          "volume": 3127563.0,
          "close_time": 1768057199999,
          "quote_volume": 80088.55342,
          "trades": 359,
          "taker_buy_base": 1478639.0,
          "taker_buy_quote": 37891.43953
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.02577,
          "high": 0.02609,
          "low": 0.02559,
          "close": 0.02563,
          "volume": 1890715.0,
          "close_time": 1768060799999,
          "quote_volume": 48755.87558,
          "trades": 214,
          "taker_buy_base": 711334.0,
          "taker_buy_quote": 18369.1466
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.02568,
          "high": 0.0262,
          "low": 0.02535,
          "close": 0.02535,
          "volume": 1696463.0,
          "close_time": 1768064399999,
          "quote_volume": 43896.06024,
          "trades": 306,
          "taker_buy_base": 917360.0,
          "taker_buy_quote": 23774.87883
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.02538,
          "high": 0.02688,
          "low": 0.02526,
          "close": 0.0261,
          "volume": 2582863.0,
          "close_time": 1768067999999,
          "quote_volume": 67536.8146,
          "trades": 382,
          "taker_buy_base": 1307519.0,
          "taker_buy_quote": 34111.19517
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.02613,
          "high": 0.02781,
          "low": 0.02595,
          "close": 0.02674,
          "volume": 6798800.0,
          "close_time": 1768071599999,
          "quote_volume": 183977.56003,
          "trades": 779,
          "taker_buy_base": 3055710.0,
          "taker_buy_quote": 82940.77081
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.02673,
          "high": 0.02679,
          "low": 0.02507,
          "close": 0.02514,
          "volume": 4068604.0,
          "close_time": 1768075199999,
          "quote_volume": 106077.06401,
          "trades": 499,
          "taker_buy_base": 1684829.0,
          "taker_buy_quote": 44007.07777
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.02517,
          "high": 0.02526,
          "low": 0.02457,
          "close": 0.02469,
          "volume": 2230571.0,
          "close_time": 1768078799999,
          "quote_volume": 55456.0286,
          "trades": 282,
          "taker_buy_base": 1011308.0,
          "taker_buy_quote": 25151.8247
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.02472,
          "high": 0.02526,
          "low": 0.02457,
          "close": 0.02489,
          "volume": 1808688.0,
          "close_time": 1768082399999,
          "quote_volume": 45113.65095,
          "trades": 244,
          "taker_buy_base": 1098517.0,
          "taker_buy_quote": 27396.586
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.02487,
          "high": 0.02493,
          "low": 0.02431,
          "close": 0.02448,
          "volume": 1267228.0,
          "close_time": 1768085999999,
          "quote_volume": 31268.08196,
          "trades": 164,
          "taker_buy_base": 398017.0,
          "taker_buy_quote": 9830.56431
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.02448,
          "high": 0.02475,
          "low": 0.02424,
          "close": 0.02424,
          "volume": 1163975.0,
          "close_time": 1768089599999,
          "quote_volume": 28655.17111,
          "trades": 102,
          "taker_buy_base": 367152.0,
          "taker_buy_quote": 9021.07154
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02434,
          "high": 0.02454,
          "low": 0.02413,
          "close": 0.02418,
          "volume": 2724050.0,
          "close_time": 1768093199999,
          "quote_volume": 66079.80067,
          "trades": 188,
          "taker_buy_base": 1065781.0,
          "taker_buy_quote": 25885.94371
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.02421,
          "high": 0.02424,
          "low": 0.02281,
          "close": 0.02287,
          "volume": 6026402.0,
          "close_time": 1768096799999,
          "quote_volume": 141721.00051,
          "trades": 554,
          "taker_buy_base": 1870466.0,
          "taker_buy_quote": 43894.68482
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.02289,
          "high": 0.02291,
          "low": 0.02172,
          "close": 0.02172,
          "volume": 6897111.0,
          "close_time": 1768100399999,
          "quote_volume": 153947.99441,
          "trades": 673,
          "taker_buy_base": 1502836.0,
          "taker_buy_quote": 33521.79677
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.02172,
          "high": 0.02246,
          "low": 0.02172,
          "close": 0.02232,
          "volume": 4342407.0,
          "close_time": 1768103999999,
          "quote_volume": 95783.00557,
          "trades": 391,
          "taker_buy_base": 2633966.0,
          "taker_buy_quote": 58057.19916
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.02235,
          "high": 0.0231,
          "low": 0.02235,
          "close": 0.02247,
          "volume": 3700823.0,
          "close_time": 1768107599999,
          "quote_volume": 83757.85148,
          "trades": 450,
          "taker_buy_base": 1948979.0,
          "taker_buy_quote": 44167.13782
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.02244,
          "high": 0.0231,
          "low": 0.02232,
          "close": 0.02301,
          "volume": 2037525.0,
          "close_time": 1768111199999,
          "quote_volume": 46645.31407,
          "trades": 218,
          "taker_buy_base": 980473.0,
          "taker_buy_quote": 22434.04763
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.023,
          "high": 0.02347,
          "low": 0.02263,
          "close": 0.02323,
          "volume": 4040787.0,
          "close_time": 1768114799999,
          "quote_volume": 93749.84937,
          "trades": 223,
          "taker_buy_base": 2413768.0,
          "taker_buy_quote": 56007.762
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.02322,
          "high": 0.02328,
          "low": 0.02247,
          "close": 0.02265,
          "volume": 2921685.0,
          "close_time": 1768118399999,
          "quote_volume": 66807.88314,
          "trades": 219,
          "taker_buy_base": 950324.0,
          "taker_buy_quote": 21686.59205
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.02268,
          "high": 0.02299,
          "low": 0.02262,
          "close": 0.02292,
          "volume": 910473.0,
          "close_time": 1768121999999,
          "quote_volume": 20789.83069,
          "trades": 104,
          "taker_buy_base": 489771.0,
          "taker_buy_quote": 11182.6159
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.02295,
          "high": 0.02295,
          "low": 0.0225,
          "close": 0.02253,
          "volume": 1505176.0,
          "close_time": 1768125599999,
          "quote_volume": 34047.89547,
          "trades": 117,
          "taker_buy_base": 719171.0,
          "taker_buy_quote": 16250.74299
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0225,
          "high": 0.02323,
          "low": 0.0225,
          "close": 0.02283,
          "volume": 1740407.0,
          "close_time": 1768129199999,
          "quote_volume": 39896.23276,
          "trades": 157,
          "taker_buy_base": 1065969.0,
          "taker_buy_quote": 24436.6358
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.02286,
          "high": 0.02433,
          "low": 0.02278,
          "close": 0.02375,
          "volume": 4868892.0,
          "close_time": 1768132799999,
          "quote_volume": 115348.75481,
          "trades": 482,
          "taker_buy_base": 2970871.0,
          "taker_buy_quote": 70340.24485
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.02373,
          "high": 0.02376,
          "low": 0.0231,
          "close": 0.02328,
          "volume": 1895822.0,
          "close_time": 1768136399999,
          "quote_volume": 44421.13228,
          "trades": 250,
          "taker_buy_base": 652775.0,
          "taker_buy_quote": 15292.7338
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.02325,
          "high": 0.02429,
          "low": 0.02295,
          "close": 0.02406,
          "volume": 2268175.0,
          "close_time": 1768139999999,
          "quote_volume": 53573.03835,
          "trades": 317,
          "taker_buy_base": 1366080.0,
          "taker_buy_quote": 32289.70327
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.02403,
          "high": 0.02403,
          "low": 0.02325,
          "close": 0.02364,
          "volume": 2561087.0,
          "close_time": 1768143599999,
          "quote_volume": 60597.39482,
          "trades": 250,
          "taker_buy_base": 1155583.0,
          "taker_buy_quote": 27363.8358
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.02367,
          "high": 0.02391,
          "low": 0.02337,
          "close": 0.02343,
          "volume": 1912380.0,
          "close_time": 1768147199999,
          "quote_volume": 45194.99922,
          "trades": 216,
          "taker_buy_base": 830592.0,
          "taker_buy_quote": 19650.73059
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.02344,
          "high": 0.02369,
          "low": 0.02301,
          "close": 0.02317,
          "volume": 1269015.0,
          "close_time": 1768150799999,
          "quote_volume": 29536.04539,
          "trades": 172,
          "taker_buy_base": 745706.0,
          "taker_buy_quote": 17335.81223
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.02313,
          "high": 0.02329,
          "low": 0.02293,
          "close": 0.02313,
          "volume": 729898.0,
          "close_time": 1768154399999,
          "quote_volume": 16874.45758,
          "trades": 109,
          "taker_buy_base": 343009.0,
          "taker_buy_quote": 7936.55629
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.02316,
          "high": 0.02316,
          "low": 0.02267,
          "close": 0.02289,
          "volume": 1591371.0,
          "close_time": 1768157999999,
          "quote_volume": 36391.01197,
          "trades": 154,
          "taker_buy_base": 701320.0,
          "taker_buy_quote": 16023.66207
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.02286,
          "high": 0.02345,
          "low": 0.0228,
          "close": 0.02335,
          "volume": 2275421.0,
          "close_time": 1768161599999,
          "quote_volume": 52650.39672,
          "trades": 148,
          "taker_buy_base": 1404095.0,
          "taker_buy_quote": 32465.22554
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.02331,
          "high": 0.02415,
          "low": 0.02328,
          "close": 0.02331,
          "volume": 2200302.0,
          "close_time": 1768165199999,
          "quote_volume": 51953.20614,
          "trades": 258,
          "taker_buy_base": 1306979.0,
          "taker_buy_quote": 30862.31934
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.02328,
          "high": 0.02334,
          "low": 0.02294,
          "close": 0.02325,
          "volume": 2416858.0,
          "close_time": 1768168799999,
          "quote_volume": 55784.24492,
          "trades": 169,
          "taker_buy_base": 1024557.0,
          "taker_buy_quote": 23608.22633
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.02322,
          "high": 0.02342,
          "low": 0.02294,
          "close": 0.02303,
          "volume": 1666247.0,
          "close_time": 1768172399999,
          "quote_volume": 38590.74841,
          "trades": 170,
          "taker_buy_base": 918003.0,
          "taker_buy_quote": 21300.65879
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.02298,
          "high": 0.02379,
          "low": 0.02288,
          "close": 0.02355,
          "volume": 2108888.0,
          "close_time": 1768175999999,
          "quote_volume": 49220.18641,
          "trades": 183,
          "taker_buy_base": 978998.0,
          "taker_buy_quote": 22758.39892
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02352,
          "high": 0.02362,
          "low": 0.02322,
          "close": 0.02324,
          "volume": 854376.0,
          "close_time": 1768179599999,
          "quote_volume": 20067.80377,
          "trades": 135,
          "taker_buy_base": 497222.0,
          "taker_buy_quote": 11693.85793
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.02325,
          "high": 0.02409,
          "low": 0.02325,
          "close": 0.02397,
          "volume": 2692529.0,
          "close_time": 1768183199999,
          "quote_volume": 64090.57756,
          "trades": 244,
          "taker_buy_base": 1254768.0,
          "taker_buy_quote": 29899.00762
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.02397,
          "high": 0.02571,
          "low": 0.02373,
          "close": 0.02387,
          "volume": 9197382.0,
          "close_time": 1768186799999,
          "quote_volume": 226957.95781,
          "trades": 1555,
          "taker_buy_base": 4917036.0,
          "taker_buy_quote": 121431.16731
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0239,
          "high": 0.02415,
          "low": 0.02337,
          "close": 0.02344,
          "volume": 3273442.0,
          "close_time": 1768190399999,
          "quote_volume": 77664.25015,
          "trades": 404,
          "taker_buy_base": 1447383.0,
          "taker_buy_quote": 34281.17371
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.02343,
          "high": 0.02361,
          "low": 0.02327,
          "close": 0.02349,
          "volume": 909802.0,
          "close_time": 1768193999999,
          "quote_volume": 21305.14114,
          "trades": 116,
          "taker_buy_base": 532589.0,
          "taker_buy_quote": 12483.90012
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.02346,
          "high": 0.02362,
          "low": 0.02314,
          "close": 0.02314,
          "volume": 1610588.0,
          "close_time": 1768197599999,
          "quote_volume": 37575.95674,
          "trades": 175,
          "taker_buy_base": 740543.0,
          "taker_buy_quote": 17282.22146
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.02313,
          "high": 0.02313,
          "low": 0.02252,
          "close": 0.02265,
          "volume": 2026016.0,
          "close_time": 1768201199999,
          "quote_volume": 46183.47299,
          "trades": 218,
          "taker_buy_base": 411156.0,
          "taker_buy_quote": 9367.18558
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.02265,
          "high": 0.02268,
          "low": 0.02213,
          "close": 0.02235,
          "volume": 2039661.0,
          "close_time": 1768204799999,
          "quote_volume": 45526.86451,
          "trades": 197,
          "taker_buy_base": 401706.0,
          "taker_buy_quote": 8942.5573
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.02231,
          "high": 0.02304,
          "low": 0.02223,
          "close": 0.02303,
          "volume": 1377057.0,
          "close_time": 1768208399999,
          "quote_volume": 31026.36702,
          "trades": 273,
          "taker_buy_base": 621108.0,
          "taker_buy_quote": 14025.47354
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.02301,
          "high": 0.02324,
          "low": 0.02229,
          "close": 0.02229,
          "volume": 1951319.0,
          "close_time": 1768211999999,
          "quote_volume": 44055.46927,
          "trades": 325,
          "taker_buy_base": 936289.0,
          "taker_buy_quote": 21105.36103
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.02226,
          "high": 0.02287,
          "low": 0.02198,
          "close": 0.02264,
          "volume": 2500449.0,
          "close_time": 1768215599999,
          "quote_volume": 56173.333,
          "trades": 314,
          "taker_buy_base": 1289196.0,
          "taker_buy_quote": 29065.73671
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.02265,
          "high": 0.02312,
          "low": 0.02265,
          "close": 0.02289,
          "volume": 1456898.0,
          "close_time": 1768219199999,
          "quote_volume": 33354.45459,
          "trades": 234,
          "taker_buy_base": 873640.0,
          "taker_buy_quote": 20011.99975
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.02292,
          "high": 0.02316,
          "low": 0.02277,
          "close": 0.02313,
          "volume": 672253.0,
          "close_time": 1768222799999,
          "quote_volume": 15420.51546,
          "trades": 110,
          "taker_buy_base": 331432.0,
          "taker_buy_quote": 7612.07843
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0231,
          "high": 0.0257,
          "low": 0.02304,
          "close": 0.0243,
          "volume": 14353752.0,
          "close_time": 1768226399999,
          "quote_volume": 355553.28412,
          "trades": 1312,
          "taker_buy_base": 7929844.0,
          "taker_buy_quote": 196429.65517
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.02433,
          "high": 0.02486,
          "low": 0.02061,
          "close": 0.02142,
          "volume": 12728091.0,
          "close_time": 1768229999999,
          "quote_volume": 286088.55468,
          "trades": 1446,
          "taker_buy_base": 5707509.0,
          "taker_buy_quote": 129063.10977
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.02145,
          "high": 0.02168,
          "low": 0.02092,
          "close": 0.02154,
          "volume": 3591114.0,
          "close_time": 1768233599999,
          "quote_volume": 76659.49788,
          "trades": 555,
          "taker_buy_base": 1541693.0,
          "taker_buy_quote": 32816.55655
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.02155,
          "high": 0.02271,
          "low": 0.02142,
          "close": 0.02184,
          "volume": 4901316.0,
          "close_time": 1768237199999,
          "quote_volume": 108264.4048,
          "trades": 663,
          "taker_buy_base": 2142595.0,
          "taker_buy_quote": 47433.36724
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.02181,
          "high": 0.02214,
          "low": 0.02142,
          "close": 0.02151,
          "volume": 1819695.0,
          "close_time": 1768240799999,
          "quote_volume": 39565.72591,
          "trades": 265,
          "taker_buy_base": 816385.0,
          "taker_buy_quote": 17785.3673
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.02151,
          "high": 0.02205,
          "low": 0.02143,
          "close": 0.02145,
          "volume": 1217641.0,
          "close_time": 1768244399999,
          "quote_volume": 26477.29967,
          "trades": 160,
          "taker_buy_base": 478285.0,
          "taker_buy_quote": 10389.65837
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.02144,
          "high": 0.02172,
          "low": 0.02124,
          "close": 0.02127,
          "volume": 875194.0,
          "close_time": 1768247999999,
          "quote_volume": 18825.55303,
          "trades": 130,
          "taker_buy_base": 504445.0,
          "taker_buy_quote": 10872.47993
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.02127,
          "high": 0.02127,
          "low": 0.02104,
          "close": 0.02115,
          "volume": 539804.0,
          "close_time": 1768251599999,
          "quote_volume": 11419.00846,
          "trades": 77,
          "taker_buy_base": 318171.0,
          "taker_buy_quote": 6732.47775
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.02115,
          "high": 0.02121,
          "low": 0.0209,
          "close": 0.02094,
          "volume": 1076604.0,
          "close_time": 1768255199999,
          "quote_volume": 22645.8785,
          "trades": 99,
          "taker_buy_base": 356507.0,
          "taker_buy_quote": 7499.86529
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.02097,
          "high": 0.02111,
          "low": 0.02087,
          "close": 0.02097,
          "volume": 789749.0,
          "close_time": 1768258799999,
          "quote_volume": 16578.18838,
          "trades": 128,
          "taker_buy_base": 368947.0,
          "taker_buy_quote": 7745.84048
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.02094,
          "high": 0.02111,
          "low": 0.02073,
          "close": 0.02091,
          "volume": 523927.0,
          "close_time": 1768262399999,
          "quote_volume": 10961.24554,
          "trades": 88,
          "taker_buy_base": 332693.0,
          "taker_buy_quote": 6966.03528
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.021,
          "low": 0.02046,
          "close": 0.02082,
          "volume": 1253707.0,
          "close_time": 1768265999999,
          "quote_volume": 25877.53,
          "trades": 172,
          "taker_buy_base": 738068.0,
          "taker_buy_quote": 15212.85925
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.02085,
          "high": 0.02089,
          "low": 0.02031,
          "close": 0.02031,
          "volume": 542893.0,
          "close_time": 1768269599999,
          "quote_volume": 11163.08447,
          "trades": 81,
          "taker_buy_base": 186960.0,
          "taker_buy_quote": 3856.83842
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.02031,
          "high": 0.0208,
          "low": 0.02031,
          "close": 0.02047,
          "volume": 416830.0,
          "close_time": 1768273199999,
          "quote_volume": 8577.20796,
          "trades": 82,
          "taker_buy_base": 265904.0,
          "taker_buy_quote": 5472.08538
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.02052,
          "high": 0.02097,
          "low": 0.0204,
          "close": 0.02075,
          "volume": 822386.0,
          "close_time": 1768276799999,
          "quote_volume": 17081.10554,
          "trades": 115,
          "taker_buy_base": 282944.0,
          "taker_buy_quote": 5862.064
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.02078,
          "high": 0.02085,
          "low": 0.02057,
          "close": 0.02076,
          "volume": 638188.0,
          "close_time": 1768280399999,
          "quote_volume": 13200.63037,
          "trades": 71,
          "taker_buy_base": 311873.0,
          "taker_buy_quote": 6457.86644
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.02079,
          "high": 0.0215,
          "low": 0.02079,
          "close": 0.02109,
          "volume": 2836840.0,
          "close_time": 1768283999999,
          "quote_volume": 60064.50453,
          "trades": 303,
          "taker_buy_base": 966725.0,
          "taker_buy_quote": 20490.14735
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.02106,
          "high": 0.02142,
          "low": 0.02092,
          "close": 0.02121,
          "volume": 2596482.0,
          "close_time": 1768287599999,
          "quote_volume": 54929.73245,
          "trades": 255,
          "taker_buy_base": 1158837.0,
          "taker_buy_quote": 24550.39645
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.02118,
          "high": 0.02172,
          "low": 0.02105,
          "close": 0.0216,
          "volume": 2256828.0,
          "close_time": 1768291199999,
          "quote_volume": 48253.95275,
          "trades": 227,
          "taker_buy_base": 1104071.0,
          "taker_buy_quote": 23664.64483
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.02163,
          "high": 0.02232,
          "low": 0.0216,
          "close": 0.02163,
          "volume": 6583304.0,
          "close_time": 1768294799999,
          "quote_volume": 144575.14466,
          "trades": 380,
          "taker_buy_base": 3172155.0,
          "taker_buy_quote": 69720.49714
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.02167,
          "high": 0.02211,
          "low": 0.02157,
          "close": 0.02168,
          "volume": 4555159.0,
          "close_time": 1768298399999,
          "quote_volume": 99389.12439,
          "trades": 321,
          "taker_buy_base": 2457449.0,
          "taker_buy_quote": 53642.8646
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.02166,
          "high": 0.02202,
          "low": 0.0216,
          "close": 0.02182,
          "volume": 1550139.0,
          "close_time": 1768301999999,
          "quote_volume": 33821.15185,
          "trades": 98,
          "taker_buy_base": 583337.0,
          "taker_buy_quote": 12746.90854
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.02187,
          "high": 0.02226,
          "low": 0.02172,
          "close": 0.02187,
          "volume": 1911320.0,
          "close_time": 1768305599999,
          "quote_volume": 42127.43952,
          "trades": 147,
          "taker_buy_base": 1130887.0,
          "taker_buy_quote": 24958.85072
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.02184,
          "high": 0.02223,
          "low": 0.02169,
          "close": 0.02194,
          "volume": 1910844.0,
          "close_time": 1768309199999,
          "quote_volume": 41938.60634,
          "trades": 155,
          "taker_buy_base": 1010499.0,
          "taker_buy_quote": 22174.5023
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.02194,
          "high": 0.02225,
          "low": 0.02175,
          "close": 0.02225,
          "volume": 2276437.0,
          "close_time": 1768312799999,
          "quote_volume": 50083.49953,
          "trades": 181,
          "taker_buy_base": 1476986.0,
          "taker_buy_quote": 32533.52007
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.02242,
          "high": 0.0228,
          "low": 0.02211,
          "close": 0.02226,
          "volume": 1151029.0,
          "close_time": 1768316399999,
          "quote_volume": 25928.95109,
          "trades": 107,
          "taker_buy_base": 702084.0,
          "taker_buy_quote": 15829.89611
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.02243,
          "high": 0.0226,
          "low": 0.02199,
          "close": 0.02208,
          "volume": 776372.0,
          "close_time": 1768319999999,
          "quote_volume": 17304.07415,
          "trades": 97,
          "taker_buy_base": 529317.0,
          "taker_buy_quote": 11827.01469
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.02211,
          "high": 0.02228,
          "low": 0.02202,
          "close": 0.02208,
          "volume": 697908.0,
          "close_time": 1768323599999,
          "quote_volume": 15490.44391,
          "trades": 85,
          "taker_buy_base": 498068.0,
          "taker_buy_quote": 11072.63306
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.02211,
          "high": 0.02229,
          "low": 0.02198,
          "close": 0.02211,
          "volume": 934236.0,
          "close_time": 1768327199999,
          "quote_volume": 20649.6948,
          "trades": 65,
          "taker_buy_base": 406746.0,
          "taker_buy_quote": 9003.57402
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.02214,
          "high": 0.02237,
          "low": 0.02205,
          "close": 0.02211,
          "volume": 239025.0,
          "close_time": 1768330799999,
          "quote_volume": 5303.62213,
          "trades": 41,
          "taker_buy_base": 168109.0,
          "taker_buy_quote": 3734.16446
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.02214,
          "high": 0.02233,
          "low": 0.02202,
          "close": 0.02217,
          "volume": 2113743.0,
          "close_time": 1768334399999,
          "quote_volume": 46845.24216,
          "trades": 104,
          "taker_buy_base": 1309120.0,
          "taker_buy_quote": 29021.50429
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0222,
          "high": 0.02222,
          "low": 0.02186,
          "close": 0.02199,
          "volume": 536307.0,
          "close_time": 1768337999999,
          "quote_volume": 11865.23952,
          "trades": 127,
          "taker_buy_base": 172302.0,
          "taker_buy_quote": 3810.27241
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.02202,
          "high": 0.02214,
          "low": 0.02196,
          "close": 0.02214,
          "volume": 138229.0,
          "close_time": 1768341599999,
          "quote_volume": 3049.21152,
          "trades": 37,
          "taker_buy_base": 73662.0,
          "taker_buy_quote": 1626.35503
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.02211,
          "high": 0.02272,
          "low": 0.02209,
          "close": 0.02237,
          "volume": 1740212.0,
          "close_time": 1768345199999,
          "quote_volume": 39119.8246,
          "trades": 116,
          "taker_buy_base": 1201372.0,
          "taker_buy_quote": 27022.73513
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.02237,
          "high": 0.0226,
          "low": 0.02226,
          "close": 0.02237,
          "volume": 946106.0,
          "close_time": 1768348799999,
          "quote_volume": 21215.73067,
          "trades": 47,
          "taker_buy_base": 247754.0,
          "taker_buy_quote": 5553.42655
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02242,
          "high": 0.02322,
          "low": 0.02231,
          "close": 0.02308,
          "volume": 1428987.0,
          "close_time": 1768352399999,
          "quote_volume": 32592.03459,
          "trades": 100,
          "taker_buy_base": 730840.0,
          "taker_buy_quote": 16711.4699
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.02321,
          "high": 0.02577,
          "low": 0.02321,
          "close": 0.02387,
          "volume": 5144078.0,
          "close_time": 1768355999999,
          "quote_volume": 124942.39311,
          "trades": 461,
          "taker_buy_base": 3016206.0,
          "taker_buy_quote": 73350.1042
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.02387,
          "high": 0.0257,
          "low": 0.02387,
          "close": 0.02557,
          "volume": 3996933.0,
          "close_time": 1768359599999,
          "quote_volume": 100237.84834,
          "trades": 512,
          "taker_buy_base": 3501615.0,
          "taker_buy_quote": 87948.27908
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0257,
          "high": 0.03029,
          "low": 0.02535,
          "close": 0.02872,
          "volume": 17872677.0,
          "close_time": 1768363199999,
          "quote_volume": 505895.22014,
          "trades": 2121,
          "taker_buy_base": 12932669.0,
          "taker_buy_quote": 365410.55216
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.02868,
          "high": 0.03284,
          "low": 0.02835,
          "close": 0.03284,
          "volume": 10573320.0,
          "close_time": 1768366799999,
          "quote_volume": 323992.31429,
          "trades": 1539,
          "taker_buy_base": 8114742.0,
          "taker_buy_quote": 248793.84642
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.03281,
          "high": 0.033,
          "low": 0.02666,
          "close": 0.02759,
          "volume": 6183538.0,
          "close_time": 1768370399999,
          "quote_volume": 186646.84853,
          "trades": 826,
          "taker_buy_base": 2213619.0,
          "taker_buy_quote": 67473.18506
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.02795,
          "high": 0.02845,
          "low": 0.02609,
          "close": 0.02659,
          "volume": 2536746.0,
          "close_time": 1768373999999,
          "quote_volume": 68652.24314,
          "trades": 434,
          "taker_buy_base": 771380.0,
          "taker_buy_quote": 21044.61213
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.02641,
          "high": 0.02685,
          "low": 0.02603,
          "close": 0.02656,
          "volume": 2902912.0,
          "close_time": 1768377599999,
          "quote_volume": 76668.32107,
          "trades": 579,
          "taker_buy_base": 1272715.0,
          "taker_buy_quote": 33668.07064
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.02655,
          "high": 0.0273,
          "low": 0.0262,
          "close": 0.02691,
          "volume": 6837231.0,
          "close_time": 1768381199999,
          "quote_volume": 182998.35496,
          "trades": 799,
          "taker_buy_base": 2775106.0,
          "taker_buy_quote": 74371.89332
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.027,
          "high": 0.027,
          "low": 0.0258,
          "close": 0.02627,
          "volume": 3767287.0,
          "close_time": 1768384799999,
          "quote_volume": 99211.63975,
          "trades": 490,
          "taker_buy_base": 1578498.0,
          "taker_buy_quote": 41551.19101
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.02626,
          "high": 0.02673,
          "low": 0.02604,
          "close": 0.02656,
          "volume": 5090094.0,
          "close_time": 1768388399999,
          "quote_volume": 134470.67173,
          "trades": 430,
          "taker_buy_base": 2856911.0,
          "taker_buy_quote": 75513.70193
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.02652,
          "high": 0.02686,
          "low": 0.02623,
          "close": 0.02631,
          "volume": 6517910.0,
          "close_time": 1768391999999,
          "quote_volume": 172423.41183,
          "trades": 503,
          "taker_buy_base": 3042628.0,
          "taker_buy_quote": 80510.63822
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.02634,
          "high": 0.0272,
          "low": 0.02634,
          "close": 0.02679,
          "volume": 8138438.0,
          "close_time": 1768395599999,
          "quote_volume": 218629.34512,
          "trades": 677,
          "taker_buy_base": 3786085.0,
          "taker_buy_quote": 101710.6328
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.02673,
          "high": 0.02765,
          "low": 0.02623,
          "close": 0.02753,
          "volume": 5448757.0,
          "close_time": 1768399199999,
          "quote_volume": 144952.23354,
          "trades": 350,
          "taker_buy_base": 2567794.0,
          "taker_buy_quote": 68417.94919
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.02763,
          "high": 0.03184,
          "low": 0.02753,
          "close": 0.0295,
          "volume": 16022851.0,
          "close_time": 1768402799999,
          "quote_volume": 474956.64034,
          "trades": 1456,
          "taker_buy_base": 8229363.0,
          "taker_buy_quote": 243554.92669
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.02947,
          "high": 0.0304,
          "low": 0.02878,
          "close": 0.03006,
          "volume": 3354273.0,
          "close_time": 1768406399999,
          "quote_volume": 98120.87051,
          "trades": 375,
          "taker_buy_base": 1771360.0,
          "taker_buy_quote": 51858.06412
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0301,
          "high": 0.03503,
          "low": 0.02998,
          "close": 0.03457,
          "volume": 14189558.0,
          "close_time": 1768409999999,
          "quote_volume": 458106.19926,
          "trades": 1485,
          "taker_buy_base": 9179667.0,
          "taker_buy_quote": 297163.46242
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.03446,
          "high": 0.03654,
          "low": 0.03171,
          "close": 0.03205,
          "volume": 13380097.0,
          "close_time": 1768413599999,
          "quote_volume": 460564.70331,
          "trades": 1409,
          "taker_buy_base": 7247410.0,
          "taker_buy_quote": 250681.30686
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.03208,
          "high": 0.03226,
          "low": 0.03033,
          "close": 0.032,
          "volume": 6066572.0,
          "close_time": 1768417199999,
          "quote_volume": 190316.68588,
          "trades": 507,
          "taker_buy_base": 2617090.0,
          "taker_buy_quote": 82518.53383
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.03188,
          "high": 0.03559,
          "low": 0.03188,
          "close": 0.03205,
          "volume": 15710495.0,
          "close_time": 1768420799999,
          "quote_volume": 526748.56964,
          "trades": 1285,
          "taker_buy_base": 8208623.0,
          "taker_buy_quote": 274993.48452
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.03217,
          "high": 0.03461,
          "low": 0.03217,
          "close": 0.03329,
          "volume": 11192011.0,
          "close_time": 1768424399999,
          "quote_volume": 374675.61937,
          "trades": 831,
          "taker_buy_base": 6445773.0,
          "taker_buy_quote": 215761.18954
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.03325,
          "high": 0.03339,
          "low": 0.03152,
          "close": 0.03287,
          "volume": 11178361.0,
          "close_time": 1768427999999,
          "quote_volume": 363462.4441,
          "trades": 932,
          "taker_buy_base": 5971921.0,
          "taker_buy_quote": 194187.11494
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.03287,
          "high": 0.03382,
          "low": 0.03243,
          "close": 0.03274,
          "volume": 4843515.0,
          "close_time": 1768431599999,
          "quote_volume": 160060.77207,
          "trades": 372,
          "taker_buy_base": 2531342.0,
          "taker_buy_quote": 83778.87041
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.03274,
          "high": 0.03325,
          "low": 0.03146,
          "close": 0.03226,
          "volume": 4139063.0,
          "close_time": 1768435199999,
          "quote_volume": 133820.82645,
          "trades": 364,
          "taker_buy_base": 2131214.0,
          "taker_buy_quote": 68971.98328
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03214,
          "high": 0.03285,
          "low": 0.031,
          "close": 0.03135,
          "volume": 3277584.0,
          "close_time": 1768438799999,
          "quote_volume": 104360.82617,
          "trades": 262,
          "taker_buy_base": 1824139.0,
          "taker_buy_quote": 57938.99542
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.03141,
          "high": 0.03172,
          "low": 0.03077,
          "close": 0.03121,
          "volume": 1526786.0,
          "close_time": 1768442399999,
          "quote_volume": 47613.9295,
          "trades": 104,
          "taker_buy_base": 751232.0,
          "taker_buy_quote": 23483.73922
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.03142,
          "high": 0.03167,
          "low": 0.03044,
          "close": 0.03064,
          "volume": 2998288.0,
          "close_time": 1768445999999,
          "quote_volume": 92847.31503,
          "trades": 198,
          "taker_buy_base": 1435977.0,
          "taker_buy_quote": 44652.37475
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0308,
          "high": 0.03121,
          "low": 0.03035,
          "close": 0.03067,
          "volume": 2573053.0,
          "close_time": 1768449599999,
          "quote_volume": 79013.45243,
          "trades": 173,
          "taker_buy_base": 501200.0,
          "taker_buy_quote": 15443.14076
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.03089,
          "high": 0.03153,
          "low": 0.03068,
          "close": 0.03121,
          "volume": 2351286.0,
          "close_time": 1768453199999,
          "quote_volume": 72862.35523,
          "trades": 106,
          "taker_buy_base": 923708.0,
          "taker_buy_quote": 28645.51151
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.03116,
          "high": 0.0322,
          "low": 0.03089,
          "close": 0.03194,
          "volume": 2868397.0,
          "close_time": 1768456799999,
          "quote_volume": 90621.19364,
          "trades": 156,
          "taker_buy_base": 1792850.0,
          "taker_buy_quote": 56973.67679
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.03186,
          "high": 0.03207,
          "low": 0.029,
          "close": 0.02923,
          "volume": 5139314.0,
          "close_time": 1768460399999,
          "quote_volume": 154731.05186,
          "trades": 363,
          "taker_buy_base": 2053566.0,
          "taker_buy_quote": 61488.41786
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.02925,
          "high": 0.02952,
          "low": 0.02837,
          "close": 0.02937,
          "volume": 3352704.0,
          "close_time": 1768463999999,
          "quote_volume": 97038.66958,
          "trades": 364,
          "taker_buy_base": 979821.0,
          "taker_buy_quote": 28408.76917
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.02937,
          "high": 0.02956,
          "low": 0.02888,
          "close": 0.02908,
          "volume": 1197955.0,
          "close_time": 1768467599999,
          "quote_volume": 35023.77616,
          "trades": 135,
          "taker_buy_base": 292879.0,
          "taker_buy_quote": 8576.3536
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.02902,
          "high": 0.03033,
          "low": 0.02881,
          "close": 0.02977,
          "volume": 1802990.0,
          "close_time": 1768471199999,
          "quote_volume": 53515.87149,
          "trades": 133,
          "taker_buy_base": 1051213.0,
          "taker_buy_quote": 31215.28756
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.02953,
          "high": 0.02965,
          "low": 0.02913,
          "close": 0.02961,
          "volume": 926840.0,
          "close_time": 1768474799999,
          "quote_volume": 27216.33568,
          "trades": 76,
          "taker_buy_base": 246238.0,
          "taker_buy_quote": 7244.17692
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.02944,
          "high": 0.02993,
          "low": 0.02912,
          "close": 0.02938,
          "volume": 1918020.0,
          "close_time": 1768478399999,
          "quote_volume": 56462.5776,
          "trades": 125,
          "taker_buy_base": 852836.0,
          "taker_buy_quote": 25164.01141
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.02935,
          "high": 0.03001,
          "low": 0.02904,
          "close": 0.02957,
          "volume": 516099.0,
          "close_time": 1768481999999,
          "quote_volume": 15239.15051,
          "trades": 73,
          "taker_buy_base": 216884.0,
          "taker_buy_quote": 6389.64434
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.02968,
          "high": 0.03073,
          "low": 0.02948,
          "close": 0.02957,
          "volume": 2315957.0,
          "close_time": 1768485599999,
          "quote_volume": 69366.8764,
          "trades": 212,
          "taker_buy_base": 1141513.0,
          "taker_buy_quote": 34398.44598
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.02968,
          "high": 0.02968,
          "low": 0.02812,
          "close": 0.02866,
          "volume": 2151658.0,
          "close_time": 1768489199999,
          "quote_volume": 61826.49126,
          "trades": 176,
          "taker_buy_base": 928199.0,
          "taker_buy_quote": 26747.05166
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.02863,
          "high": 0.02891,
          "low": 0.02833,
          "close": 0.02855,
          "volume": 1412766.0,
          "close_time": 1768492799999,
          "quote_volume": 40420.41171,
          "trades": 94,
          "taker_buy_base": 700195.0,
          "taker_buy_quote": 20057.71014
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.02879,
          "high": 0.0298,
          "low": 0.02874,
          "close": 0.02949,
          "volume": 1221753.0,
          "close_time": 1768496399999,
          "quote_volume": 35804.27123,
          "trades": 106,
          "taker_buy_base": 558739.0,
          "taker_buy_quote": 16329.48058
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.02961,
          "high": 0.03022,
          "low": 0.0296,
          "close": 0.02981,
          "volume": 1454114.0,
          "close_time": 1768499999999,
          "quote_volume": 43573.96897,
          "trades": 101,
          "taker_buy_base": 418682.0,
          "taker_buy_quote": 12535.92598
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.02983,
          "high": 0.03045,
          "low": 0.02983,
          "close": 0.03001,
          "volume": 3388937.0,
          "close_time": 1768503599999,
          "quote_volume": 101890.73693,
          "trades": 211,
          "taker_buy_base": 1952259.0,
          "taker_buy_quote": 58709.9754
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.02995,
          "high": 0.03058,
          "low": 0.02992,
          "close": 0.03045,
          "volume": 702045.0,
          "close_time": 1768507199999,
          "quote_volume": 21240.64434,
          "trades": 78,
          "taker_buy_base": 423025.0,
          "taker_buy_quote": 12815.60808
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.03024,
          "high": 0.03098,
          "low": 0.03024,
          "close": 0.03071,
          "volume": 1296699.0,
          "close_time": 1768510799999,
          "quote_volume": 39755.97958,
          "trades": 136,
          "taker_buy_base": 697207.0,
          "taker_buy_quote": 21463.37595
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.03071,
          "high": 0.03118,
          "low": 0.0307,
          "close": 0.03097,
          "volume": 1246743.0,
          "close_time": 1768514399999,
          "quote_volume": 38527.99714,
          "trades": 136,
          "taker_buy_base": 710853.0,
          "taker_buy_quote": 22011.39889
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0308,
          "high": 0.0311,
          "low": 0.03056,
          "close": 0.03061,
          "volume": 1153156.0,
          "close_time": 1768517999999,
          "quote_volume": 35530.0581,
          "trades": 81,
          "taker_buy_base": 481733.0,
          "taker_buy_quote": 14873.41355
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.03049,
          "high": 0.03121,
          "low": 0.03041,
          "close": 0.03118,
          "volume": 531805.0,
          "close_time": 1768521599999,
          "quote_volume": 16353.71133,
          "trades": 57,
          "taker_buy_base": 197832.0,
          "taker_buy_quote": 6076.31009
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03098,
          "high": 0.03186,
          "low": 0.03094,
          "close": 0.0316,
          "volume": 1342207.0,
          "close_time": 1768525199999,
          "quote_volume": 42343.46162,
          "trades": 146,
          "taker_buy_base": 266138.0,
          "taker_buy_quote": 8401.5318
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.03153,
          "high": 0.03189,
          "low": 0.03128,
          "close": 0.03171,
          "volume": 1960595.0,
          "close_time": 1768528799999,
          "quote_volume": 61672.37441,
          "trades": 99,
          "taker_buy_base": 938649.0,
          "taker_buy_quote": 29508.89243
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.03172,
          "high": 0.0318,
          "low": 0.03095,
          "close": 0.03095,
          "volume": 1237777.0,
          "close_time": 1768532399999,
          "quote_volume": 38806.91459,
          "trades": 102,
          "taker_buy_base": 443587.0,
          "taker_buy_quote": 13827.54484
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.03091,
          "high": 0.03095,
          "low": 0.03026,
          "close": 0.0303,
          "volume": 2213264.0,
          "close_time": 1768535999999,
          "quote_volume": 67874.27518,
          "trades": 209,
          "taker_buy_base": 1048919.0,
          "taker_buy_quote": 32141.3453
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.03026,
          "high": 0.03031,
          "low": 0.0294,
          "close": 0.02941,
          "volume": 595237.0,
          "close_time": 1768539599999,
          "quote_volume": 17758.6006,
          "trades": 82,
          "taker_buy_base": 234937.0,
          "taker_buy_quote": 7025.76296
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.02938,
          "high": 0.02991,
          "low": 0.02938,
          "close": 0.02965,
          "volume": 569743.0,
          "close_time": 1768543199999,
          "quote_volume": 16949.81211,
          "trades": 35,
          "taker_buy_base": 204048.0,
          "taker_buy_quote": 6052.46421
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.02996,
          "high": 0.0308,
          "low": 0.02948,
          "close": 0.03057,
          "volume": 1228715.0,
          "close_time": 1768546799999,
          "quote_volume": 37297.59645,
          "trades": 86,
          "taker_buy_base": 633480.0,
          "taker_buy_quote": 19230.43005
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.03044,
          "high": 0.03074,
          "low": 0.02927,
          "close": 0.02965,
          "volume": 1437431.0,
          "close_time": 1768550399999,
          "quote_volume": 43215.56801,
          "trades": 124,
          "taker_buy_base": 545626.0,
          "taker_buy_quote": 16313.31791
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0297,
          "high": 0.03087,
          "low": 0.0297,
          "close": 0.03079,
          "volume": 1338881.0,
          "close_time": 1768553999999,
          "quote_volume": 40471.88614,
          "trades": 138,
          "taker_buy_base": 802688.0,
          "taker_buy_quote": 24198.00409
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.03083,
          "high": 0.03083,
          "low": 0.03015,
          "close": 0.03039,
          "volume": 650105.0,
          "close_time": 1768557599999,
          "quote_volume": 19759.05277,
          "trades": 103,
          "taker_buy_base": 167165.0,
          "taker_buy_quote": 5095.7327
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.03031,
          "high": 0.03033,
          "low": 0.02991,
          "close": 0.03027,
          "volume": 498097.0,
          "close_time": 1768561199999,
          "quote_volume": 15027.14656,
          "trades": 83,
          "taker_buy_base": 371446.0,
          "taker_buy_quote": 11214.16278
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.03019,
          "high": 0.03071,
          "low": 0.03003,
          "close": 0.03031,
          "volume": 395510.0,
          "close_time": 1768564799999,
          "quote_volume": 12013.89462,
          "trades": 93,
          "taker_buy_base": 145146.0,
          "taker_buy_quote": 4410.68921
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.03029,
          "high": 0.03276,
          "low": 0.03015,
          "close": 0.03118,
          "volume": 4695880.0,
          "close_time": 1768568399999,
          "quote_volume": 149755.71494,
          "trades": 499,
          "taker_buy_base": 2420927.0,
          "taker_buy_quote": 76995.23458
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.03121,
          "high": 0.03169,
          "low": 0.03045,
          "close": 0.03168,
          "volume": 1870876.0,
          "close_time": 1768571999999,
          "quote_volume": 58155.93846,
          "trades": 156,
          "taker_buy_base": 1024141.0,
          "taker_buy_quote": 31888.1767
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.03168,
          "high": 0.03409,
          "low": 0.03162,
          "close": 0.03209,
          "volume": 5267858.0,
          "close_time": 1768575599999,
          "quote_volume": 173541.94393,
          "trades": 532,
          "taker_buy_base": 2375412.0,
          "taker_buy_quote": 78091.90698
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.03209,
          "high": 0.03225,
          "low": 0.02985,
          "close": 0.03005,
          "volume": 5051460.0,
          "close_time": 1768579199999,
          "quote_volume": 155931.94876,
          "trades": 452,
          "taker_buy_base": 2445337.0,
          "taker_buy_quote": 75699.7838
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.03005,
          "high": 0.03024,
          "low": 0.0294,
          "close": 0.03006,
          "volume": 2077726.0,
          "close_time": 1768582799999,
          "quote_volume": 61755.55728,
          "trades": 220,
          "taker_buy_base": 1075560.0,
          "taker_buy_quote": 32022.67345
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.03004,
          "high": 0.03028,
          "low": 0.02959,
          "close": 0.02996,
          "volume": 1702289.0,
          "close_time": 1768586399999,
          "quote_volume": 50967.38508,
          "trades": 102,
          "taker_buy_base": 468352.0,
          "taker_buy_quote": 13985.30112
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.03013,
          "high": 0.03019,
          "low": 0.02977,
          "close": 0.02979,
          "volume": 608142.0,
          "close_time": 1768589999999,
          "quote_volume": 18244.7297,
          "trades": 45,
          "taker_buy_base": 339104.0,
          "taker_buy_quote": 10176.72158
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.02974,
          "high": 0.02974,
          "low": 0.02864,
          "close": 0.02879,
          "volume": 2994531.0,
          "close_time": 1768593599999,
          "quote_volume": 87220.09838,
          "trades": 159,
          "taker_buy_base": 1531407.0,
          "taker_buy_quote": 44686.27597
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.02877,
          "high": 0.02977,
          "low": 0.02877,
          "close": 0.02964,
          "volume": 1472899.0,
          "close_time": 1768597199999,
          "quote_volume": 43354.8153,
          "trades": 122,
          "taker_buy_base": 871953.0,
          "taker_buy_quote": 25632.56097
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.02985,
          "high": 0.03017,
          "low": 0.02968,
          "close": 0.03001,
          "volume": 1072140.0,
          "close_time": 1768600799999,
          "quote_volume": 32115.01749,
          "trades": 82,
          "taker_buy_base": 543992.0,
          "taker_buy_quote": 16282.99932
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.02996,
          "high": 0.02996,
          "low": 0.02915,
          "close": 0.02927,
          "volume": 950607.0,
          "close_time": 1768604399999,
          "quote_volume": 28002.51892,
          "trades": 63,
          "taker_buy_base": 328706.0,
          "taker_buy_quote": 9656.03155
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.02939,
          "high": 0.02939,
          "low": 0.02894,
          "close": 0.02901,
          "volume": 652216.0,
          "close_time": 1768607999999,
          "quote_volume": 18985.4388,
          "trades": 32,
          "taker_buy_base": 276795.0,
          "taker_buy_quote": 8056.02948
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.02905,
          "high": 0.02905,
          "low": 0.0285,
          "close": 0.02855,
          "volume": 648420.0,
          "close_time": 1768611599999,
          "quote_volume": 18666.38202,
          "trades": 45,
          "taker_buy_base": 494759.0,
          "taker_buy_quote": 14251.69638
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.02756,
          "close": 0.02793,
          "volume": 4864388.0,
          "close_time": 1768615199999,
          "quote_volume": 135522.03331,
          "trades": 256,
          "taker_buy_base": 1826869.0,
          "taker_buy_quote": 50928.91837
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.02795,
          "high": 0.02798,
          "low": 0.02696,
          "close": 0.02724,
          "volume": 5563048.0,
          "close_time": 1768618799999,
          "quote_volume": 152441.34999,
          "trades": 331,
          "taker_buy_base": 1589271.0,
          "taker_buy_quote": 43608.53589
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.02723,
          "high": 0.02768,
          "low": 0.02684,
          "close": 0.02758,
          "volume": 7291886.0,
          "close_time": 1768622399999,
          "quote_volume": 198901.38666,
          "trades": 368,
          "taker_buy_base": 3522942.0,
          "taker_buy_quote": 96121.5109
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.02756,
          "high": 0.02764,
          "low": 0.02704,
          "close": 0.02742,
          "volume": 5479563.0,
          "close_time": 1768625999999,
          "quote_volume": 149849.0022,
          "trades": 216,
          "taker_buy_base": 3167528.0,
          "taker_buy_quote": 86633.67389
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.02748,
          "high": 0.0278,
          "low": 0.02737,
          "close": 0.02756,
          "volume": 2350489.0,
          "close_time": 1768629599999,
          "quote_volume": 64809.52868,
          "trades": 121,
          "taker_buy_base": 1124340.0,
          "taker_buy_quote": 30951.38053
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0275,
          "high": 0.02841,
          "low": 0.02745,
          "close": 0.02745,
          "volume": 6748465.0,
          "close_time": 1768633199999,
          "quote_volume": 187597.44586,
          "trades": 402,
          "taker_buy_base": 3455668.0,
          "taker_buy_quote": 96245.5145
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.02744,
          "high": 0.0277,
          "low": 0.02713,
          "close": 0.02768,
          "volume": 4093328.0,
          "close_time": 1768636799999,
          "quote_volume": 112402.19671,
          "trades": 235,
          "taker_buy_base": 1412696.0,
          "taker_buy_quote": 38768.96527
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.02767,
          "high": 0.02776,
          "low": 0.02732,
          "close": 0.02737,
          "volume": 4292782.0,
          "close_time": 1768640399999,
          "quote_volume": 117940.45658,
          "trades": 265,
          "taker_buy_base": 1724393.0,
          "taker_buy_quote": 47394.27373
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.02737,
          "high": 0.02765,
          "low": 0.02726,
          "close": 0.02765,
          "volume": 1742193.0,
          "close_time": 1768643999999,
          "quote_volume": 47770.10608,
          "trades": 118,
          "taker_buy_base": 558080.0,
          "taker_buy_quote": 15326.77132
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.02759,
          "high": 0.02766,
          "low": 0.02686,
          "close": 0.02718,
          "volume": 5478784.0,
          "close_time": 1768647599999,
          "quote_volume": 149178.66734,
          "trades": 332,
          "taker_buy_base": 2167026.0,
          "taker_buy_quote": 59110.94001
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.02717,
          "high": 0.02745,
          "low": 0.02696,
          "close": 0.02735,
          "volume": 4151524.0,
          "close_time": 1768651199999,
          "quote_volume": 112873.575,
          "trades": 247,
          "taker_buy_base": 1990487.0,
          "taker_buy_quote": 54194.91917
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.02732,
          "high": 0.02764,
          "low": 0.02732,
          "close": 0.02741,
          "volume": 6196236.0,
          "close_time": 1768654799999,
          "quote_volume": 170319.75709,
          "trades": 320,
          "taker_buy_base": 3868413.0,
          "taker_buy_quote": 106310.03387
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0274,
          "high": 0.02751,
          "low": 0.02573,
          "close": 0.02604,
          "volume": 7767845.0,
          "close_time": 1768658399999,
          "quote_volume": 209042.26416,
          "trades": 453,
          "taker_buy_base": 3168357.0,
          "taker_buy_quote": 85265.91196
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.02605,
          "high": 0.02694,
          "low": 0.02575,
          "close": 0.02685,
          "volume": 16111956.0,
          "close_time": 1768661999999,
          "quote_volume": 427049.05951,
          "trades": 656,
          "taker_buy_base": 8290789.0,
          "taker_buy_quote": 219746.41069
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.02687,
          "high": 0.02691,
          "low": 0.02596,
          "close": 0.02634,
          "volume": 8829176.0,
          "close_time": 1768665599999,
          "quote_volume": 233105.49085,
          "trades": 395,
          "taker_buy_base": 3661576.0,
          "taker_buy_quote": 96636.70676
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.02639,
          "high": 0.02656,
          "low": 0.026,
          "close": 0.02611,
          "volume": 5728636.0,
          "close_time": 1768669199999,
          "quote_volume": 150496.07569,
          "trades": 275,
          "taker_buy_base": 2602148.0,
          "taker_buy_quote": 68389.13542
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.02601,
          "high": 0.02608,
          "low": 0.02515,
          "close": 0.02536,
          "volume": 5634942.0,
          "close_time": 1768672799999,
          "quote_volume": 144282.80833,
          "trades": 336,
          "taker_buy_base": 2072930.0,
          "taker_buy_quote": 53042.75616
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.02544,
          "high": 0.02564,
          "low": 0.02538,
          "close": 0.0254,
          "volume": 3048309.0,
          "close_time": 1768676399999,
          "quote_volume": 77746.8115,
          "trades": 211,
          "taker_buy_base": 1337534.0,
          "taker_buy_quote": 34124.03152
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.02535,
          "high": 0.02592,
          "low": 0.02524,
          "close": 0.02551,
          "volume": 2169003.0,
          "close_time": 1768679999999,
          "quote_volume": 55341.11801,
          "trades": 130,
          "taker_buy_base": 1098950.0,
          "taker_buy_quote": 28068.04077
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.02568,
          "high": 0.02571,
          "low": 0.02547,
          "close": 0.0255,
          "volume": 1943183.0,
          "close_time": 1768683599999,
          "quote_volume": 49629.83588,
          "trades": 110,
          "taker_buy_base": 1117132.0,
          "taker_buy_quote": 28523.90071
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.02548,
          "high": 0.02566,
          "low": 0.02543,
          "close": 0.02548,
          "volume": 422303.0,
          "close_time": 1768687199999,
          "quote_volume": 10799.30937,
          "trades": 35,
          "taker_buy_base": 205812.0,
          "taker_buy_quote": 5262.38652
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.02542,
          "high": 0.02547,
          "low": 0.0251,
          "close": 0.02522,
          "volume": 997311.0,
          "close_time": 1768690799999,
          "quote_volume": 25235.89587,
          "trades": 55,
          "taker_buy_base": 199518.0,
          "taker_buy_quote": 5050.70064
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.02519,
          "high": 0.02528,
          "low": 0.025,
          "close": 0.02512,
          "volume": 707873.0,
          "close_time": 1768694399999,
          "quote_volume": 17771.67561,
          "trades": 53,
          "taker_buy_base": 321714.0,
          "taker_buy_quote": 8079.26201
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02514,
          "high": 0.02575,
          "low": 0.02514,
          "close": 0.0256,
          "volume": 1112149.0,
          "close_time": 1768697999999,
          "quote_volume": 28304.74746,
          "trades": 75,
          "taker_buy_base": 636870.0,
          "taker_buy_quote": 16198.68773
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.02567,
          "high": 0.0257,
          "low": 0.02513,
          "close": 0.02528,
          "volume": 773507.0,
          "close_time": 1768701599999,
          "quote_volume": 19543.51879,
          "trades": 117,
          "taker_buy_base": 241634.0,
          "taker_buy_quote": 6094.877
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0253,
          "high": 0.0253,
          "low": 0.02464,
          "close": 0.02476,
          "volume": 641744.0,
          "close_time": 1768705199999,
          "quote_volume": 15921.912,
          "trades": 64,
          "taker_buy_base": 208680.0,
          "taker_buy_quote": 5168.51286
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.02474,
          "high": 0.02511,
          "low": 0.02466,
          "close": 0.02476,
          "volume": 2104569.0,
          "close_time": 1768708799999,
          "quote_volume": 52231.02563,
          "trades": 123,
          "taker_buy_base": 860811.0,
          "taker_buy_quote": 21368.57039
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.02484,
          "high": 0.02493,
          "low": 0.02448,
          "close": 0.02493,
          "volume": 415105.0,
          "close_time": 1768712399999,
          "quote_volume": 10243.99458,
          "trades": 40,
          "taker_buy_base": 159263.0,
          "taker_buy_quote": 3937.26706
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.02482,
          "high": 0.02515,
          "low": 0.02479,
          "close": 0.02479,
          "volume": 1545310.0,
          "close_time": 1768715999999,
          "quote_volume": 38536.60667,
          "trades": 123,
          "taker_buy_base": 897840.0,
          "taker_buy_quote": 22388.61425
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.02479,
          "high": 0.02507,
          "low": 0.02476,
          "close": 0.02495,
          "volume": 1323849.0,
          "close_time": 1768719599999,
          "quote_volume": 32929.59508,
          "trades": 103,
          "taker_buy_base": 500077.0,
          "taker_buy_quote": 12448.24087
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.02509,
          "high": 0.02528,
          "low": 0.02491,
          "close": 0.02499,
          "volume": 821140.0,
          "close_time": 1768723199999,
          "quote_volume": 20601.33053,
          "trades": 101,
          "taker_buy_base": 512927.0,
          "taker_buy_quote": 12875.43238
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.02499,
          "high": 0.02558,
          "low": 0.02499,
          "close": 0.02517,
          "volume": 1667071.0,
          "close_time": 1768726799999,
          "quote_volume": 42211.78916,
          "trades": 137,
          "taker_buy_base": 979424.0,
          "taker_buy_quote": 24791.31003
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.02525,
          "high": 0.02534,
          "low": 0.02486,
          "close": 0.02489,
          "volume": 1807010.0,
          "close_time": 1768730399999,
          "quote_volume": 45181.03772,
          "trades": 155,
          "taker_buy_base": 634797.0,
          "taker_buy_quote": 15859.21865
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.02483,
          "high": 0.02512,
          "low": 0.0248,
          "close": 0.02501,
          "volume": 1166922.0,
          "close_time": 1768733999999,
          "quote_volume": 29106.08799,
          "trades": 106,
          "taker_buy_base": 361260.0,
          "taker_buy_quote": 9008.41846
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.02507,
          "high": 0.02536,
          "low": 0.02504,
          "close": 0.02527,
          "volume": 552782.0,
          "close_time": 1768737599999,
          "quote_volume": 13929.49864,
          "trades": 71,
          "taker_buy_base": 297302.0,
          "taker_buy_quote": 7506.27123
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.02524,
          "high": 0.02628,
          "low": 0.02523,
          "close": 0.02565,
          "volume": 5347972.0,
          "close_time": 1768741199999,
          "quote_volume": 137779.27362,
          "trades": 443,
          "taker_buy_base": 3286135.0,
          "taker_buy_quote": 84716.03424
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.02569,
          "high": 0.02585,
          "low": 0.0255,
          "close": 0.02568,
          "volume": 2188086.0,
          "close_time": 1768744799999,
          "quote_volume": 56075.19167,
          "trades": 193,
          "taker_buy_base": 720348.0,
          "taker_buy_quote": 18470.79961
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0255,
          "high": 0.02577,
          "low": 0.02493,
          "close": 0.02494,
          "volume": 559293.0,
          "close_time": 1768748399999,
          "quote_volume": 14135.14704,
          "trades": 67,
          "taker_buy_base": 207649.0,
          "taker_buy_quote": 5243.69787
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.02477,
          "high": 0.02477,
          "low": 0.02449,
          "close": 0.02458,
          "volume": 523523.0,
          "close_time": 1768751999999,
          "quote_volume": 12895.47601,
          "trades": 42,
          "taker_buy_base": 307687.0,
          "taker_buy_quote": 7575.05971
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.02469,
          "high": 0.02485,
          "low": 0.02416,
          "close": 0.02421,
          "volume": 648791.0,
          "close_time": 1768755599999,
          "quote_volume": 15813.29701,
          "trades": 52,
          "taker_buy_base": 309346.0,
          "taker_buy_quote": 7515.23721
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0242,
          "high": 0.02426,
          "low": 0.02392,
          "close": 0.02414,
          "volume": 1435272.0,
          "close_time": 1768759199999,
          "quote_volume": 34607.03815,
          "trades": 77,
          "taker_buy_base": 587800.0,
          "taker_buy_quote": 14159.63917
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.02411,
          "high": 0.02416,
          "low": 0.02396,
          "close": 0.02412,
          "volume": 359058.0,
          "close_time": 1768762799999,
          "quote_volume": 8640.44548,
          "trades": 25,
          "taker_buy_base": 144236.0,
          "taker_buy_quote": 3471.40969
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.02411,
          "high": 0.02411,
          "low": 0.02375,
          "close": 0.02379,
          "volume": 256075.0,
          "close_time": 1768766399999,
          "quote_volume": 6140.19687,
          "trades": 27,
          "taker_buy_base": 168522.0,
          "taker_buy_quote": 4036.8186
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.02376,
          "high": 0.02402,
          "low": 0.02364,
          "close": 0.02389,
          "volume": 678245.0,
          "close_time": 1768769999999,
          "quote_volume": 16184.61173,
          "trades": 72,
          "taker_buy_base": 292517.0,
          "taker_buy_quote": 6980.75353
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.02392,
          "high": 0.02405,
          "low": 0.0239,
          "close": 0.02394,
          "volume": 512706.0,
          "close_time": 1768773599999,
          "quote_volume": 12292.44753,
          "trades": 73,
          "taker_buy_base": 183627.0,
          "taker_buy_quote": 4402.62302
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.02399,
          "high": 0.0241,
          "low": 0.02386,
          "close": 0.02407,
          "volume": 501522.0,
          "close_time": 1768777199999,
          "quote_volume": 12027.72618,
          "trades": 29,
          "taker_buy_base": 156302.0,
          "taker_buy_quote": 3751.14328
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.02406,
          "high": 0.02406,
          "low": 0.02336,
          "close": 0.02336,
          "volume": 462073.0,
          "close_time": 1768780799999,
          "quote_volume": 10947.51199,
          "trades": 27,
          "taker_buy_base": 183595.0,
          "taker_buy_quote": 4337.05924
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.02336,
          "high": 0.02375,
          "low": 0.02157,
          "close": 0.02375,
          "volume": 6363607.0,
          "close_time": 1768784399999,
          "quote_volume": 144351.16599,
          "trades": 427,
          "taker_buy_base": 3230630.0,
          "taker_buy_quote": 73295.91755
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.02414,
          "high": 0.02503,
          "low": 0.02402,
          "close": 0.02479,
          "volume": 2318927.0,
          "close_time": 1768787999999,
          "quote_volume": 57131.48808,
          "trades": 144,
          "taker_buy_base": 1290640.0,
          "taker_buy_quote": 31803.76201
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.02484,
          "high": 0.02484,
          "low": 0.02429,
          "close": 0.02464,
          "volume": 1089326.0,
          "close_time": 1768791599999,
          "quote_volume": 26728.1855,
          "trades": 52,
          "taker_buy_base": 491227.0,
          "taker_buy_quote": 12028.13417
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.02472,
          "high": 0.02495,
          "low": 0.02433,
          "close": 0.02439,
          "volume": 390944.0,
          "close_time": 1768795199999,
          "quote_volume": 9608.39286,
          "trades": 20,
          "taker_buy_base": 270651.0,
          "taker_buy_quote": 6632.27417
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0244,
          "high": 0.02455,
          "low": 0.02383,
          "close": 0.02395,
          "volume": 915729.0,
          "close_time": 1768798799999,
          "quote_volume": 21989.07926,
          "trades": 56,
          "taker_buy_base": 235333.0,
          "taker_buy_quote": 5676.0384
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.02398,
          "high": 0.02449,
          "low": 0.02395,
          "close": 0.02422,
          "volume": 1562569.0,
          "close_time": 1768802399999,
          "quote_volume": 37838.76465,
          "trades": 114,
          "taker_buy_base": 920661.0,
          "taker_buy_quote": 22318.86929
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.02421,
          "high": 0.02455,
          "low": 0.02405,
          "close": 0.02422,
          "volume": 2872752.0,
          "close_time": 1768805999999,
          "quote_volume": 69626.42639,
          "trades": 134,
          "taker_buy_base": 1878220.0,
          "taker_buy_quote": 45524.46423
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.02418,
          "high": 0.02473,
          "low": 0.02414,
          "close": 0.02439,
          "volume": 2583211.0,
          "close_time": 1768809599999,
          "quote_volume": 63320.31949,
          "trades": 179,
          "taker_buy_base": 1248792.0,
          "taker_buy_quote": 30641.49566
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0245,
          "high": 0.02458,
          "low": 0.02386,
          "close": 0.02411,
          "volume": 1404349.0,
          "close_time": 1768813199999,
          "quote_volume": 34032.06474,
          "trades": 152,
          "taker_buy_base": 291140.0,
          "taker_buy_quote": 7088.68231
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.02411,
          "high": 0.02414,
          "low": 0.02386,
          "close": 0.02395,
          "volume": 549998.0,
          "close_time": 1768816799999,
          "quote_volume": 13208.73397,
          "trades": 49,
          "taker_buy_base": 11057.0,
          "taker_buy_quote": 265.03642
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.02389,
          "high": 0.024,
          "low": 0.02376,
          "close": 0.02376,
          "volume": 685290.0,
          "close_time": 1768820399999,
          "quote_volume": 16366.148,
          "trades": 51,
          "taker_buy_base": 309871.0,
          "taker_buy_quote": 7405.9174
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.02376,
          "high": 0.02419,
          "low": 0.02373,
          "close": 0.02406,
          "volume": 980467.0,
          "close_time": 1768823999999,
          "quote_volume": 23500.37163,
          "trades": 89,
          "taker_buy_base": 539102.0,
          "taker_buy_quote": 12916.33119
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.02403,
          "high": 0.02524,
          "low": 0.02382,
          "close": 0.02487,
          "volume": 3635800.0,
          "close_time": 1768827599999,
          "quote_volume": 90010.88699,
          "trades": 293,
          "taker_buy_base": 2058936.0,
          "taker_buy_quote": 50917.56468
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.02495,
          "high": 0.02568,
          "low": 0.02466,
          "close": 0.02521,
          "volume": 2988219.0,
          "close_time": 1768831199999,
          "quote_volume": 75125.95573,
          "trades": 352,
          "taker_buy_base": 1569763.0,
          "taker_buy_quote": 39426.33863
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0252,
          "high": 0.02674,
          "low": 0.0251,
          "close": 0.02606,
          "volume": 7852979.0,
          "close_time": 1768834799999,
          "quote_volume": 206055.3806,
          "trades": 674,
          "taker_buy_base": 4292380.0,
          "taker_buy_quote": 112489.09272
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.02601,
          "high": 0.02853,
          "low": 0.02566,
          "close": 0.02787,
          "volume": 12579456.0,
          "close_time": 1768838399999,
          "quote_volume": 343854.94386,
          "trades": 1424,
          "taker_buy_base": 7039567.0,
          "taker_buy_quote": 192863.84036
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0279,
          "high": 0.02796,
          "low": 0.02695,
          "close": 0.02754,
          "volume": 6535955.0,
          "close_time": 1768841999999,
          "quote_volume": 178760.55862,
          "trades": 744,
          "taker_buy_base": 2830030.0,
          "taker_buy_quote": 77447.43616
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.02748,
          "high": 0.02859,
          "low": 0.02673,
          "close": 0.02715,
          "volume": 9300015.0,
          "close_time": 1768845599999,
          "quote_volume": 258539.3026,
          "trades": 1183,
          "taker_buy_base": 4738247.0,
          "taker_buy_quote": 132370.75883
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.02718,
          "high": 0.02779,
          "low": 0.02686,
          "close": 0.02704,
          "volume": 5343380.0,
          "close_time": 1768849199999,
          "quote_volume": 145612.87461,
          "trades": 418,
          "taker_buy_base": 2679222.0,
          "taker_buy_quote": 72894.85639
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.02715,
          "high": 0.0276,
          "low": 0.02708,
          "close": 0.02728,
          "volume": 975409.0,
          "close_time": 1768852799999,
          "quote_volume": 26645.69165,
          "trades": 82,
          "taker_buy_base": 380254.0,
          "taker_buy_quote": 10391.27688
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.02738,
          "high": 0.02799,
          "low": 0.02682,
          "close": 0.02702,
          "volume": 2781102.0,
          "close_time": 1768856399999,
          "quote_volume": 76143.98909,
          "trades": 198,
          "taker_buy_base": 1349438.0,
          "taker_buy_quote": 37054.4457
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.02691,
          "high": 0.02721,
          "low": 0.02654,
          "close": 0.02691,
          "volume": 1417838.0,
          "close_time": 1768859999999,
          "quote_volume": 38030.20426,
          "trades": 103,
          "taker_buy_base": 671380.0,
          "taker_buy_quote": 18005.16316
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.02689,
          "high": 0.02697,
          "low": 0.02639,
          "close": 0.02685,
          "volume": 1501737.0,
          "close_time": 1768863599999,
          "quote_volume": 40058.39535,
          "trades": 90,
          "taker_buy_base": 546655.0,
          "taker_buy_quote": 14594.93623
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.02682,
          "high": 0.02707,
          "low": 0.02669,
          "close": 0.02693,
          "volume": 316587.0,
          "close_time": 1768867199999,
          "quote_volume": 8512.311,
          "trades": 25,
          "taker_buy_base": 90278.0,
          "taker_buy_quote": 2420.47888
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02664,
          "high": 0.02664,
          "low": 0.02615,
          "close": 0.02615,
          "volume": 435768.0,
          "close_time": 1768870799999,
          "quote_volume": 11482.78535,
          "trades": 35,
          "taker_buy_base": 201737.0,
          "taker_buy_quote": 5322.50509
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.02608,
          "high": 0.02624,
          "low": 0.0259,
          "close": 0.02608,
          "volume": 748391.0,
          "close_time": 1768874399999,
          "quote_volume": 19520.3285,
          "trades": 61,
          "taker_buy_base": 434415.0,
          "taker_buy_quote": 11333.89258
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.02606,
          "high": 0.02626,
          "low": 0.02577,
          "close": 0.02598,
          "volume": 477575.0,
          "close_time": 1768877999999,
          "quote_volume": 12410.85749,
          "trades": 41,
          "taker_buy_base": 146711.0,
          "taker_buy_quote": 3809.09914
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.02606,
          "high": 0.0261,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 423258.0,
          "close_time": 1768881599999,
          "quote_volume": 10956.60186,
          "trades": 47,
          "taker_buy_base": 92142.0,
          "taker_buy_quote": 2372.72011
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0257,
          "high": 0.02575,
          "low": 0.02558,
          "close": 0.02575,
          "volume": 319035.0,
          "close_time": 1768885199999,
          "quote_volume": 8188.57863,
          "trades": 44,
          "taker_buy_base": 134925.0,
          "taker_buy_quote": 3467.91233
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.02584,
          "high": 0.02585,
          "low": 0.02543,
          "close": 0.02543,
          "volume": 631992.0,
          "close_time": 1768888799999,
          "quote_volume": 16215.4601,
          "trades": 48,
          "taker_buy_base": 310971.0,
          "taker_buy_quote": 7981.26111
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.02541,
          "high": 0.02576,
          "low": 0.02535,
          "close": 0.02542,
          "volume": 430371.0,
          "close_time": 1768892399999,
          "quote_volume": 11013.65219,
          "trades": 28,
          "taker_buy_base": 324832.0,
          "taker_buy_quote": 8316.24947
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.02557,
          "high": 0.02576,
          "low": 0.02516,
          "close": 0.02516,
          "volume": 247083.0,
          "close_time": 1768895999999,
          "quote_volume": 6289.91569,
          "trades": 16,
          "taker_buy_base": 91938.0,
          "taker_buy_quote": 2346.00231
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.02522,
          "high": 0.02534,
          "low": 0.025,
          "close": 0.02526,
          "volume": 432220.0,
          "close_time": 1768899599999,
          "quote_volume": 10867.61568,
          "trades": 46,
          "taker_buy_base": 101457.0,
          "taker_buy_quote": 2553.70443
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.02519,
          "high": 0.02573,
          "low": 0.02518,
          "close": 0.02563,
          "volume": 882159.0,
          "close_time": 1768903199999,
          "quote_volume": 22429.91155,
          "trades": 66,
          "taker_buy_base": 469944.0,
          "taker_buy_quote": 11937.68211
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.02568,
          "high": 0.02592,
          "low": 0.02506,
          "close": 0.02509,
          "volume": 1443657.0,
          "close_time": 1768906799999,
          "quote_volume": 36957.7685,
          "trades": 106,
          "taker_buy_base": 1036926.0,
          "taker_buy_quote": 26578.89389
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.02502,
          "high": 0.02536,
          "low": 0.02502,
          "close": 0.02518,
          "volume": 466484.0,
          "close_time": 1768910399999,
          "quote_volume": 11751.18064,
          "trades": 25,
          "taker_buy_base": 221628.0,
          "taker_buy_quote": 5590.82244
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0252,
          "high": 0.02551,
          "low": 0.0252,
          "close": 0.0253,
          "volume": 788265.0,
          "close_time": 1768913999999,
          "quote_volume": 20004.54376,
          "trades": 47,
          "taker_buy_base": 374000.0,
          "taker_buy_quote": 9494.54342
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.02533,
          "high": 0.02552,
          "low": 0.02516,
          "close": 0.02524,
          "volume": 335961.0,
          "close_time": 1768917599999,
          "quote_volume": 8506.73198,
          "trades": 23,
          "taker_buy_base": 73029.0,
          "taker_buy_quote": 1849.75631
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0252,
          "high": 0.02554,
          "low": 0.02512,
          "close": 0.02542,
          "volume": 386154.0,
          "close_time": 1768921199999,
          "quote_volume": 9756.1503,
          "trades": 39,
          "taker_buy_base": 134707.0,
          "taker_buy_quote": 3403.78194
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.02542,
          "high": 0.02549,
          "low": 0.02535,
          "close": 0.02543,
          "volume": 89494.0,
          "close_time": 1768924799999,
          "quote_volume": 2272.98659,
          "trades": 7,
          "taker_buy_base": 71347.0,
          "taker_buy_quote": 1811.50033
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.02564,
          "high": 0.02586,
          "low": 0.02538,
          "close": 0.02541,
          "volume": 529482.0,
          "close_time": 1768928399999,
          "quote_volume": 13577.99543,
          "trades": 39,
          "taker_buy_base": 444121.0,
          "taker_buy_quote": 11390.26924
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.02555,
          "high": 0.02585,
          "low": 0.02521,
          "close": 0.02533,
          "volume": 815924.0,
          "close_time": 1768931999999,
          "quote_volume": 20825.11696,
          "trades": 55,
          "taker_buy_base": 478830.0,
          "taker_buy_quote": 12230.39386
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.02534,
          "high": 0.02539,
          "low": 0.02518,
          "close": 0.02535,
          "volume": 127093.0,
          "close_time": 1768935599999,
          "quote_volume": 3215.01245,
          "trades": 15,
          "taker_buy_base": 36552.0,
          "taker_buy_quote": 924.91642
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.02547,
          "high": 0.02547,
          "low": 0.0253,
          "close": 0.0253,
          "volume": 150793.0,
          "close_time": 1768939199999,
          "quote_volume": 3823.06055,
          "trades": 17,
          "taker_buy_base": 116998.0,
          "taker_buy_quote": 2967.14039
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.02523,
          "high": 0.02546,
          "low": 0.02497,
          "close": 0.02546,
          "volume": 413108.0,
          "close_time": 1768942799999,
          "quote_volume": 10358.07636,
          "trades": 33,
          "taker_buy_base": 238805.0,
          "taker_buy_quote": 5996.58943
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.02517,
          "high": 0.02517,
          "low": 0.02487,
          "close": 0.02499,
          "volume": 297198.0,
          "close_time": 1768946399999,
          "quote_volume": 7429.66191,
          "trades": 24,
          "taker_buy_base": 85758.0,
          "taker_buy_quote": 2150.42534
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.02495,
          "high": 0.02542,
          "low": 0.0247,
          "close": 0.02522,
          "volume": 673711.0,
          "close_time": 1768949999999,
          "quote_volume": 16879.34632,
          "trades": 45,
          "taker_buy_base": 417547.0,
          "taker_buy_quote": 10483.28517
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.02539,
          "high": 0.02539,
          "low": 0.02531,
          "close": 0.02531,
          "volume": 79670.0,
          "close_time": 1768953599999,
          "quote_volume": 2017.00195,
          "trades": 5,
          "taker_buy_base": 69270.0,
          "taker_buy_quote": 1753.2237
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02541,
          "high": 0.02566,
          "low": 0.02541,
          "close": 0.02566,
          "volume": 265406.0,
          "close_time": 1768957199999,
          "quote_volume": 6775.64789,
          "trades": 14,
          "taker_buy_base": 133373.0,
          "taker_buy_quote": 3412.83395
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.02572,
          "high": 0.02587,
          "low": 0.02549,
          "close": 0.02566,
          "volume": 428967.0,
          "close_time": 1768960799999,
          "quote_volume": 11015.23562,
          "trades": 26,
          "taker_buy_base": 145421.0,
          "taker_buy_quote": 3721.15788
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.02566,
          "high": 0.02578,
          "low": 0.02552,
          "close": 0.02559,
          "volume": 141104.0,
          "close_time": 1768964399999,
          "quote_volume": 3613.25409,
          "trades": 18,
          "taker_buy_base": 2431.0,
          "taker_buy_quote": 62.40063
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.02562,
          "high": 0.02562,
          "low": 0.02528,
          "close": 0.02547,
          "volume": 363911.0,
          "close_time": 1768967999999,
          "quote_volume": 9256.22065,
          "trades": 58,
          "taker_buy_base": 155813.0,
          "taker_buy_quote": 3959.64138
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.02544,
          "high": 0.02608,
          "low": 0.02537,
          "close": 0.02583,
          "volume": 432001.0,
          "close_time": 1768971599999,
          "quote_volume": 11072.35252,
          "trades": 72,
          "taker_buy_base": 207959.0,
          "taker_buy_quote": 5326.93242
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.02589,
          "high": 0.02702,
          "low": 0.02589,
          "close": 0.02691,
          "volume": 1304687.0,
          "close_time": 1768975199999,
          "quote_volume": 34675.41667,
          "trades": 149,
          "taker_buy_base": 612288.0,
          "taker_buy_quote": 16323.26016
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.02707,
          "high": 0.02802,
          "low": 0.02679,
          "close": 0.02685,
          "volume": 3884150.0,
          "close_time": 1768978799999,
          "quote_volume": 106134.48348,
          "trades": 398,
          "taker_buy_base": 1671352.0,
          "taker_buy_quote": 45679.60883
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.02691,
          "high": 0.027,
          "low": 0.02658,
          "close": 0.02688,
          "volume": 1518196.0,
          "close_time": 1768982399999,
          "quote_volume": 40668.19256,
          "trades": 127,
          "taker_buy_base": 463815.0,
          "taker_buy_quote": 12452.22016
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.02713,
          "high": 0.02724,
          "low": 0.02652,
          "close": 0.02682,
          "volume": 948311.0,
          "close_time": 1768985999999,
          "quote_volume": 25441.76117,
          "trades": 100,
          "taker_buy_base": 507036.0,
          "taker_buy_quote": 13674.8116
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.02685,
          "high": 0.02741,
          "low": 0.02653,
          "close": 0.02713,
          "volume": 554878.0,
          "close_time": 1768989599999,
          "quote_volume": 15034.72098,
          "trades": 49,
          "taker_buy_base": 190132.0,
          "taker_buy_quote": 5169.57665
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.02715,
          "high": 0.02736,
          "low": 0.02696,
          "close": 0.02732,
          "volume": 781247.0,
          "close_time": 1768993199999,
          "quote_volume": 21226.42093,
          "trades": 75,
          "taker_buy_base": 458164.0,
          "taker_buy_quote": 12459.50294
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.02716,
          "high": 0.0281,
          "low": 0.02716,
          "close": 0.02796,
          "volume": 2302151.0,
          "close_time": 1768996799999,
          "quote_volume": 63884.93951,
          "trades": 244,
          "taker_buy_base": 1246998.0,
          "taker_buy_quote": 34557.67886
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.02783,
          "high": 0.02891,
          "low": 0.02754,
          "close": 0.02832,
          "volume": 4051150.0,
          "close_time": 1769000399999,
          "quote_volume": 114159.53089,
          "trades": 485,
          "taker_buy_base": 2412267.0,
          "taker_buy_quote": 67994.62718
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.02836,
          "high": 0.02904,
          "low": 0.02821,
          "close": 0.02833,
          "volume": 3721251.0,
          "close_time": 1769003999999,
          "quote_volume": 106921.52248,
          "trades": 503,
          "taker_buy_base": 2427759.0,
          "taker_buy_quote": 69814.48634
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.02836,
          "high": 0.02961,
          "low": 0.02836,
          "close": 0.02945,
          "volume": 3159399.0,
          "close_time": 1769007599999,
          "quote_volume": 92099.83342,
          "trades": 346,
          "taker_buy_base": 1952878.0,
          "taker_buy_quote": 56916.91876
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.02947,
          "high": 0.03069,
          "low": 0.02935,
          "close": 0.03042,
          "volume": 7399662.0,
          "close_time": 1769011199999,
          "quote_volume": 222281.14575,
          "trades": 1153,
          "taker_buy_base": 4989911.0,
          "taker_buy_quote": 150024.31006
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.03031,
          "high": 0.03123,
          "low": 0.02996,
          "close": 0.03022,
          "volume": 3744378.0,
          "close_time": 1769014799999,
          "quote_volume": 114666.96004,
          "trades": 598,
          "taker_buy_base": 2097685.0,
          "taker_buy_quote": 64343.6823
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.03048,
          "high": 0.03138,
          "low": 0.03031,
          "close": 0.03126,
          "volume": 3406716.0,
          "close_time": 1769018399999,
          "quote_volume": 105188.25773,
          "trades": 417,
          "taker_buy_base": 1873944.0,
          "taker_buy_quote": 57855.60147
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0312,
          "high": 0.03148,
          "low": 0.03066,
          "close": 0.03106,
          "volume": 2789240.0,
          "close_time": 1769021999999,
          "quote_volume": 86424.34581,
          "trades": 398,
          "taker_buy_base": 1341257.0,
          "taker_buy_quote": 41582.16662
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.03098,
          "high": 0.033,
          "low": 0.03062,
          "close": 0.03295,
          "volume": 4357937.0,
          "close_time": 1769025599999,
          "quote_volume": 138949.02459,
          "trades": 575,
          "taker_buy_base": 2116584.0,
          "taker_buy_quote": 67803.31464
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.03296,
          "high": 0.03311,
          "low": 0.03192,
          "close": 0.0328,
          "volume": 3784465.0,
          "close_time": 1769029199999,
          "quote_volume": 123144.40891,
          "trades": 807,
          "taker_buy_base": 2156774.0,
          "taker_buy_quote": 70301.78152
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0329,
          "high": 0.03441,
          "low": 0.03286,
          "close": 0.03344,
          "volume": 5719031.0,
          "close_time": 1769032799999,
          "quote_volume": 192825.11447,
          "trades": 810,
          "taker_buy_base": 2954566.0,
          "taker_buy_quote": 99730.35298
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.03344,
          "high": 0.03426,
          "low": 0.03322,
          "close": 0.03389,
          "volume": 2829788.0,
          "close_time": 1769036399999,
          "quote_volume": 95256.9056,
          "trades": 410,
          "taker_buy_base": 1427416.0,
          "taker_buy_quote": 48123.33652
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.03389,
          "high": 0.034,
          "low": 0.03316,
          "close": 0.03359,
          "volume": 2498141.0,
          "close_time": 1769039999999,
          "quote_volume": 83600.10359,
          "trades": 280,
          "taker_buy_base": 997255.0,
          "taker_buy_quote": 33395.73419
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03366,
          "high": 0.03411,
          "low": 0.03281,
          "close": 0.03292,
          "volume": 2099640.0,
          "close_time": 1769043599999,
          "quote_volume": 70169.5268,
          "trades": 266,
          "taker_buy_base": 1017664.0,
          "taker_buy_quote": 34118.0659
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.03293,
          "high": 0.0347,
          "low": 0.03293,
          "close": 0.03342,
          "volume": 3524258.0,
          "close_time": 1769047199999,
          "quote_volume": 119189.88634,
          "trades": 297,
          "taker_buy_base": 1654461.0,
          "taker_buy_quote": 55940.1881
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.03342,
          "high": 0.03484,
          "low": 0.03342,
          "close": 0.03454,
          "volume": 1738558.0,
          "close_time": 1769050799999,
          "quote_volume": 59554.5837,
          "trades": 267,
          "taker_buy_base": 1196559.0,
          "taker_buy_quote": 41036.21656
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.03444,
          "high": 0.03444,
          "low": 0.0334,
          "close": 0.0336,
          "volume": 1293413.0,
          "close_time": 1769054399999,
          "quote_volume": 43738.10908,
          "trades": 144,
          "taker_buy_base": 605558.0,
          "taker_buy_quote": 20516.52132
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0336,
          "high": 0.03381,
          "low": 0.03314,
          "close": 0.0334,
          "volume": 1152129.0,
          "close_time": 1769057999999,
          "quote_volume": 38550.19378,
          "trades": 88,
          "taker_buy_base": 499388.0,
          "taker_buy_quote": 16712.22718
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.03348,
          "high": 0.03366,
          "low": 0.03324,
          "close": 0.03349,
          "volume": 511464.0,
          "close_time": 1769061599999,
          "quote_volume": 17115.20255,
          "trades": 35,
          "taker_buy_base": 276639.0,
          "taker_buy_quote": 9266.9512
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.03367,
          "high": 0.03436,
          "low": 0.03367,
          "close": 0.03415,
          "volume": 1570469.0,
          "close_time": 1769065199999,
          "quote_volume": 53570.77541,
          "trades": 159,
          "taker_buy_base": 913594.0,
          "taker_buy_quote": 31182.62808
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.03429,
          "high": 0.03476,
          "low": 0.03399,
          "close": 0.03469,
          "volume": 1406802.0,
          "close_time": 1769068799999,
          "quote_volume": 48386.85449,
          "trades": 158,
          "taker_buy_base": 742905.0,
          "taker_buy_quote": 25581.09788
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.03477,
          "high": 0.03588,
          "low": 0.03468,
          "close": 0.03565,
          "volume": 2435053.0,
          "close_time": 1769072399999,
          "quote_volume": 85803.42692,
          "trades": 412,
          "taker_buy_base": 1644201.0,
          "taker_buy_quote": 58010.76153
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.0357,
          "high": 0.03596,
          "low": 0.03414,
          "close": 0.03526,
          "volume": 2048556.0,
          "close_time": 1769075999999,
          "quote_volume": 71534.86465,
          "trades": 348,
          "taker_buy_base": 1102401.0,
          "taker_buy_quote": 38487.30573
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.03526,
          "high": 0.03775,
          "low": 0.03459,
          "close": 0.03707,
          "volume": 3441777.0,
          "close_time": 1769079599999,
          "quote_volume": 125382.23715,
          "trades": 446,
          "taker_buy_base": 1771565.0,
          "taker_buy_quote": 64730.75102
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.03707,
          "high": 0.03745,
          "low": 0.03046,
          "close": 0.0307,
          "volume": 12614668.0,
          "close_time": 1769083199999,
          "quote_volume": 424279.96416,
          "trades": 1902,
          "taker_buy_base": 4912633.0,
          "taker_buy_quote": 165981.45881
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.03064,
          "high": 0.03165,
          "low": 0.02672,
          "close": 0.02672,
          "volume": 24768079.0,
          "close_time": 1769086799999,
          "quote_volume": 709813.26139,
          "trades": 2067,
          "taker_buy_base": 10960777.0,
          "taker_buy_quote": 314878.12354
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0269,
          "high": 0.03119,
          "low": 0.02563,
          "close": 0.02874,
          "volume": 17532640.0,
          "close_time": 1769090399999,
          "quote_volume": 501493.46565,
          "trades": 1507,
          "taker_buy_base": 7307554.0,
          "taker_buy_quote": 208938.11407
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.02918,
          "high": 0.0354,
          "low": 0.02918,
          "close": 0.03477,
          "volume": 10752427.0,
          "close_time": 1769093999999,
          "quote_volume": 350047.82897,
          "trades": 965,
          "taker_buy_base": 6256741.0,
          "taker_buy_quote": 204926.99998
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.03474,
          "high": 0.03842,
          "low": 0.03474,
          "close": 0.03823,
          "volume": 13645725.0,
          "close_time": 1769097599999,
          "quote_volume": 504407.73919,
          "trades": 1451,
          "taker_buy_base": 7414499.0,
          "taker_buy_quote": 275108.97789
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.03837,
          "high": 0.0398,
          "low": 0.0362,
          "close": 0.03676,
          "volume": 9909768.0,
          "close_time": 1769101199999,
          "quote_volume": 374901.61068,
          "trades": 1031,
          "taker_buy_base": 6399055.0,
          "taker_buy_quote": 241599.39661
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.03679,
          "high": 0.03852,
          "low": 0.03593,
          "close": 0.03762,
          "volume": 4221231.0,
          "close_time": 1769104799999,
          "quote_volume": 156357.90153,
          "trades": 395,
          "taker_buy_base": 2083704.0,
          "taker_buy_quote": 77192.0576
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.03755,
          "high": 0.03825,
          "low": 0.03685,
          "close": 0.03771,
          "volume": 2007639.0,
          "close_time": 1769108399999,
          "quote_volume": 75902.85743,
          "trades": 161,
          "taker_buy_base": 641056.0,
          "taker_buy_quote": 24180.03785
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0375,
          "high": 0.03757,
          "low": 0.03606,
          "close": 0.03643,
          "volume": 1243498.0,
          "close_time": 1769111999999,
          "quote_volume": 45895.9035,
          "trades": 160,
          "taker_buy_base": 728371.0,
          "taker_buy_quote": 26923.44262
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.03644,
          "high": 0.03668,
          "low": 0.0356,
          "close": 0.03574,
          "volume": 1014051.0,
          "close_time": 1769115599999,
          "quote_volume": 36630.5984,
          "trades": 152,
          "taker_buy_base": 637091.0,
          "taker_buy_quote": 23033.63165
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.03552,
          "high": 0.03606,
          "low": 0.03542,
          "close": 0.03578,
          "volume": 512505.0,
          "close_time": 1769119199999,
          "quote_volume": 18293.40754,
          "trades": 66,
          "taker_buy_base": 249216.0,
          "taker_buy_quote": 8894.80572
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.03554,
          "high": 0.03554,
          "low": 0.03461,
          "close": 0.03512,
          "volume": 589386.0,
          "close_time": 1769122799999,
          "quote_volume": 20633.97659,
          "trades": 100,
          "taker_buy_base": 378860.0,
          "taker_buy_quote": 13309.85392
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.0348,
          "high": 0.03516,
          "low": 0.03466,
          "close": 0.03496,
          "volume": 501905.0,
          "close_time": 1769126399999,
          "quote_volume": 17546.66623,
          "trades": 76,
          "taker_buy_base": 357585.0,
          "taker_buy_quote": 12499.049
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0347,
          "high": 0.03558,
          "low": 0.0345,
          "close": 0.03481,
          "volume": 800874.0,
          "close_time": 1769129999999,
          "quote_volume": 28005.77459,
          "trades": 85,
          "taker_buy_base": 289703.0,
          "taker_buy_quote": 10176.36022
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.0348,
          "high": 0.03498,
          "low": 0.03436,
          "close": 0.03453,
          "volume": 290922.0,
          "close_time": 1769133599999,
          "quote_volume": 10077.34628,
          "trades": 38,
          "taker_buy_base": 109714.0,
          "taker_buy_quote": 3807.80445
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.03485,
          "high": 0.0351,
          "low": 0.0348,
          "close": 0.0348,
          "volume": 227052.0,
          "close_time": 1769137199999,
          "quote_volume": 7924.58126,
          "trades": 13,
          "taker_buy_base": 174280.0,
          "taker_buy_quote": 6085.31899
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.03492,
          "high": 0.0352,
          "low": 0.03456,
          "close": 0.03489,
          "volume": 482163.0,
          "close_time": 1769140799999,
          "quote_volume": 16822.97135,
          "trades": 35,
          "taker_buy_base": 173758.0,
          "taker_buy_quote": 6038.07794
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.03488,
          "high": 0.03514,
          "low": 0.03484,
          "close": 0.03496,
          "volume": 601579.0,
          "close_time": 1769144399999,
          "quote_volume": 21068.44276,
          "trades": 47,
          "taker_buy_base": 314421.0,
          "taker_buy_quote": 11002.2119
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.03484,
          "high": 0.03491,
          "low": 0.03448,
          "close": 0.03459,
          "volume": 591706.0,
          "close_time": 1769147999999,
          "quote_volume": 20532.20038,
          "trades": 69,
          "taker_buy_base": 271926.0,
          "taker_buy_quote": 9442.01803
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.0348,
          "high": 0.03521,
          "low": 0.03395,
          "close": 0.03412,
          "volume": 709674.0,
          "close_time": 1769151599999,
          "quote_volume": 24457.75377,
          "trades": 72,
          "taker_buy_base": 371329.0,
          "taker_buy_quote": 12855.34355
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.03414,
          "high": 0.03575,
          "low": 0.03375,
          "close": 0.03518,
          "volume": 2302821.0,
          "close_time": 1769155199999,
          "quote_volume": 80667.87361,
          "trades": 194,
          "taker_buy_base": 1628097.0,
          "taker_buy_quote": 57456.03976
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.03508,
          "high": 0.03556,
          "low": 0.03482,
          "close": 0.03515,
          "volume": 1490606.0,
          "close_time": 1769158799999,
          "quote_volume": 52641.22387,
          "trades": 178,
          "taker_buy_base": 809346.0,
          "taker_buy_quote": 28621.74316
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.03523,
          "high": 0.03705,
          "low": 0.03523,
          "close": 0.03688,
          "volume": 2827386.0,
          "close_time": 1769162399999,
          "quote_volume": 102592.8708,
          "trades": 351,
          "taker_buy_base": 1354728.0,
          "taker_buy_quote": 49162.81548
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.037,
          "high": 0.0383,
          "low": 0.03595,
          "close": 0.03621,
          "volume": 5698420.0,
          "close_time": 1769165999999,
          "quote_volume": 210945.01507,
          "trades": 725,
          "taker_buy_base": 2119737.0,
          "taker_buy_quote": 78834.19353
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.0362,
          "high": 0.0372,
          "low": 0.03564,
          "close": 0.03626,
          "volume": 3988881.0,
          "close_time": 1769169599999,
          "quote_volume": 145391.11642,
          "trades": 351,
          "taker_buy_base": 1192306.0,
          "taker_buy_quote": 43538.45502
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.03635,
          "high": 0.0374,
          "low": 0.03414,
          "close": 0.03434,
          "volume": 4853360.0,
          "close_time": 1769173199999,
          "quote_volume": 175461.86329,
          "trades": 574,
          "taker_buy_base": 2697811.0,
          "taker_buy_quote": 97826.58304
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.03432,
          "high": 0.03739,
          "low": 0.03163,
          "close": 0.03718,
          "volume": 13973734.0,
          "close_time": 1769176799999,
          "quote_volume": 477356.98888,
          "trades": 1369,
          "taker_buy_base": 7397567.0,
          "taker_buy_quote": 252761.77589
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.03734,
          "high": 0.03806,
          "low": 0.03658,
          "close": 0.03722,
          "volume": 3632391.0,
          "close_time": 1769180399999,
          "quote_volume": 134888.22868,
          "trades": 462,
          "taker_buy_base": 1582918.0,
          "taker_buy_quote": 58751.16664
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.03728,
          "high": 0.03896,
          "low": 0.03707,
          "close": 0.03785,
          "volume": 2912260.0,
          "close_time": 1769183999999,
          "quote_volume": 110803.58407,
          "trades": 455,
          "taker_buy_base": 1371155.0,
          "taker_buy_quote": 52254.45947
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.03771,
          "high": 0.03771,
          "low": 0.03551,
          "close": 0.03579,
          "volume": 2049231.0,
          "close_time": 1769187599999,
          "quote_volume": 74749.76592,
          "trades": 292,
          "taker_buy_base": 627000.0,
          "taker_buy_quote": 22919.49497
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.0357,
          "high": 0.03574,
          "low": 0.03389,
          "close": 0.03463,
          "volume": 3250919.0,
          "close_time": 1769191199999,
          "quote_volume": 113732.95962,
          "trades": 516,
          "taker_buy_base": 1525668.0,
          "taker_buy_quote": 53397.5381
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0345,
          "high": 0.03487,
          "low": 0.0326,
          "close": 0.03339,
          "volume": 2583534.0,
          "close_time": 1769194799999,
          "quote_volume": 86325.72007,
          "trades": 467,
          "taker_buy_base": 1015811.0,
          "taker_buy_quote": 34135.04038
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.03303,
          "high": 0.03343,
          "low": 0.0327,
          "close": 0.03291,
          "volume": 778603.0,
          "close_time": 1769198399999,
          "quote_volume": 25734.63097,
          "trades": 247,
          "taker_buy_base": 298577.0,
          "taker_buy_quote": 9887.38644
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.03291,
          "high": 0.03539,
          "low": 0.03291,
          "close": 0.03431,
          "volume": 3451029.0,
          "close_time": 1769201999999,
          "quote_volume": 118931.64922,
          "trades": 663,
          "taker_buy_base": 1243686.0,
          "taker_buy_quote": 42896.72669
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.03445,
          "high": 0.03487,
          "low": 0.03367,
          "close": 0.03384,
          "volume": 1933031.0,
          "close_time": 1769205599999,
          "quote_volume": 66318.29587,
          "trades": 217,
          "taker_buy_base": 744663.0,
          "taker_buy_quote": 25556.2573
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.03384,
          "high": 0.0341,
          "low": 0.03347,
          "close": 0.03348,
          "volume": 128811.0,
          "close_time": 1769209199999,
          "quote_volume": 4337.4111,
          "trades": 27,
          "taker_buy_base": 71742.0,
          "taker_buy_quote": 2414.59761
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.03348,
          "high": 0.03352,
          "low": 0.0325,
          "close": 0.03268,
          "volume": 1065533.0,
          "close_time": 1769212799999,
          "quote_volume": 35127.67994,
          "trades": 137,
          "taker_buy_base": 451779.0,
          "taker_buy_quote": 14937.7085
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03269,
          "high": 0.03269,
          "low": 0.03193,
          "close": 0.03196,
          "volume": 1052912.0,
          "close_time": 1769216399999,
          "quote_volume": 33995.14099,
          "trades": 173,
          "taker_buy_base": 320059.0,
          "taker_buy_quote": 10371.66788
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.03222,
          "high": 0.03266,
          "low": 0.03197,
          "close": 0.03263,
          "volume": 1165647.0,
          "close_time": 1769219999999,
          "quote_volume": 37615.77736,
          "trades": 119,
          "taker_buy_base": 810837.0,
          "taker_buy_quote": 26141.20167
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.03259,
          "high": 0.03335,
          "low": 0.03259,
          "close": 0.03303,
          "volume": 1422399.0,
          "close_time": 1769223599999,
          "quote_volume": 46779.88821,
          "trades": 194,
          "taker_buy_base": 818652.0,
          "taker_buy_quote": 26982.118
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.03321,
          "high": 0.03435,
          "low": 0.03288,
          "close": 0.03391,
          "volume": 1061245.0,
          "close_time": 1769227199999,
          "quote_volume": 35499.11676,
          "trades": 231,
          "taker_buy_base": 371318.0,
          "taker_buy_quote": 12456.51259
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.03387,
          "high": 0.03467,
          "low": 0.03347,
          "close": 0.03431,
          "volume": 1449497.0,
          "close_time": 1769230799999,
          "quote_volume": 49533.76954,
          "trades": 235,
          "taker_buy_base": 956715.0,
          "taker_buy_quote": 32797.50392
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.03427,
          "high": 0.03449,
          "low": 0.03368,
          "close": 0.03402,
          "volume": 767375.0,
          "close_time": 1769234399999,
          "quote_volume": 26319.98175,
          "trades": 108,
          "taker_buy_base": 552935.0,
          "taker_buy_quote": 18994.12553
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.0339,
          "high": 0.0339,
          "low": 0.03303,
          "close": 0.03344,
          "volume": 482872.0,
          "close_time": 1769237999999,
          "quote_volume": 16115.69953,
          "trades": 95,
          "taker_buy_base": 156296.0,
          "taker_buy_quote": 5220.78832
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.03339,
          "high": 0.03378,
          "low": 0.03319,
          "close": 0.03368,
          "volume": 525096.0,
          "close_time": 1769241599999,
          "quote_volume": 17552.64525,
          "trades": 79,
          "taker_buy_base": 236626.0,
          "taker_buy_quote": 7912.51773
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.03388,
          "high": 0.03389,
          "low": 0.03333,
          "close": 0.03348,
          "volume": 271393.0,
          "close_time": 1769245199999,
          "quote_volume": 9161.94056,
          "trades": 50,
          "taker_buy_base": 117960.0,
          "taker_buy_quote": 3985.22885
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.03392,
          "high": 0.03407,
          "low": 0.03368,
          "close": 0.03375,
          "volume": 225523.0,
          "close_time": 1769248799999,
          "quote_volume": 7649.93567,
          "trades": 43,
          "taker_buy_base": 91514.0,
          "taker_buy_quote": 3105.92031
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.03375,
          "high": 0.03414,
          "low": 0.03375,
          "close": 0.03383,
          "volume": 203853.0,
          "close_time": 1769252399999,
          "quote_volume": 6913.87573,
          "trades": 25,
          "taker_buy_base": 113333.0,
          "taker_buy_quote": 3850.48628
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.03394,
          "high": 0.03493,
          "low": 0.03394,
          "close": 0.03459,
          "volume": 1714183.0,
          "close_time": 1769255999999,
          "quote_volume": 59282.62857,
          "trades": 203,
          "taker_buy_base": 1116459.0,
          "taker_buy_quote": 38662.28378
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.03454,
          "high": 0.03509,
          "low": 0.03412,
          "close": 0.03438,
          "volume": 991128.0,
          "close_time": 1769259599999,
          "quote_volume": 34384.67061,
          "trades": 146,
          "taker_buy_base": 444234.0,
          "taker_buy_quote": 15465.69504
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.03437,
          "high": 0.03437,
          "low": 0.03392,
          "close": 0.03395,
          "volume": 258253.0,
          "close_time": 1769263199999,
          "quote_volume": 8794.94216,
          "trades": 28,
          "taker_buy_base": 133931.0,
          "taker_buy_quote": 4551.36991
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.03395,
          "high": 0.03437,
          "low": 0.03362,
          "close": 0.03384,
          "volume": 1725024.0,
          "close_time": 1769266799999,
          "quote_volume": 58696.20615,
          "trades": 144,
          "taker_buy_base": 579575.0,
          "taker_buy_quote": 19772.88673
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0339,
          "high": 0.03399,
          "low": 0.03383,
          "close": 0.03395,
          "volume": 286347.0,
          "close_time": 1769270399999,
          "quote_volume": 9704.61964,
          "trades": 27,
          "taker_buy_base": 132906.0,
          "taker_buy_quote": 4502.33256
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.03398,
          "high": 0.03436,
          "low": 0.0337,
          "close": 0.0337,
          "volume": 55709.0,
          "close_time": 1769273999999,
          "quote_volume": 1893.76661,
          "trades": 16,
          "taker_buy_base": 5065.0,
          "taker_buy_quote": 173.54748
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.03388,
          "high": 0.03401,
          "low": 0.03331,
          "close": 0.03343,
          "volume": 2555031.0,
          "close_time": 1769277599999,
          "quote_volume": 85986.31616,
          "trades": 286,
          "taker_buy_base": 983984.0,
          "taker_buy_quote": 33107.99892
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.03371,
          "high": 0.03373,
          "low": 0.03357,
          "close": 0.0336,
          "volume": 332197.0,
          "close_time": 1769281199999,
          "quote_volume": 11181.94219,
          "trades": 29,
          "taker_buy_base": 213742.0,
          "taker_buy_quote": 7195.62729
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.03339,
          "high": 0.0336,
          "low": 0.03321,
          "close": 0.03321,
          "volume": 291287.0,
          "close_time": 1769284799999,
          "quote_volume": 9724.9444,
          "trades": 31,
          "taker_buy_base": 173100.0,
          "taker_buy_quote": 5773.71573
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.03316,
          "high": 0.03325,
          "low": 0.03313,
          "close": 0.0332,
          "volume": 233154.0,
          "close_time": 1769288399999,
          "quote_volume": 7737.84923,
          "trades": 13,
          "taker_buy_base": 110490.0,
          "taker_buy_quote": 3664.51747
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.03328,
          "high": 0.03328,
          "low": 0.03235,
          "close": 0.03246,
          "volume": 358773.0,
          "close_time": 1769291999999,
          "quote_volume": 11747.12931,
          "trades": 37,
          "taker_buy_base": 204894.0,
          "taker_buy_quote": 6685.27421
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.0327,
          "high": 0.03289,
          "low": 0.0326,
          "close": 0.03265,
          "volume": 901583.0,
          "close_time": 1769295599999,
          "quote_volume": 29510.14249,
          "trades": 50,
          "taker_buy_base": 682544.0,
          "taker_buy_quote": 22339.33783
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.03276,
          "high": 0.03276,
          "low": 0.03208,
          "close": 0.03209,
          "volume": 430569.0,
          "close_time": 1769299199999,
          "quote_volume": 13929.1034,
          "trades": 48,
          "taker_buy_base": 193262.0,
          "taker_buy_quote": 6269.9726
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03208,
          "high": 0.03234,
          "low": 0.03175,
          "close": 0.03179,
          "volume": 751845.0,
          "close_time": 1769302799999,
          "quote_volume": 24085.91472,
          "trades": 110,
          "taker_buy_base": 108553.0,
          "taker_buy_quote": 3474.95465
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.03179,
          "high": 0.03184,
          "low": 0.03129,
          "close": 0.03141,
          "volume": 663404.0,
          "close_time": 1769306399999,
          "quote_volume": 20890.58272,
          "trades": 109,
          "taker_buy_base": 121983.0,
          "taker_buy_quote": 3833.07914
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.0316,
          "high": 0.03172,
          "low": 0.03138,
          "close": 0.03148,
          "volume": 529900.0,
          "close_time": 1769309999999,
          "quote_volume": 16718.66829,
          "trades": 58,
          "taker_buy_base": 192717.0,
          "taker_buy_quote": 6085.15173
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.03164,
          "high": 0.03164,
          "low": 0.03137,
          "close": 0.03137,
          "volume": 163181.0,
          "close_time": 1769313599999,
          "quote_volume": 5142.81422,
          "trades": 8,
          "taker_buy_base": 29344.0,
          "taker_buy_quote": 923.45568
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.03161,
          "high": 0.03166,
          "low": 0.03101,
          "close": 0.03103,
          "volume": 465992.0,
          "close_time": 1769317199999,
          "quote_volume": 14537.68839,
          "trades": 134,
          "taker_buy_base": 108213.0,
          "taker_buy_quote": 3386.74587
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.03107,
          "high": 0.03162,
          "low": 0.03098,
          "close": 0.03145,
          "volume": 528354.0,
          "close_time": 1769320799999,
          "quote_volume": 16540.01902,
          "trades": 91,
          "taker_buy_base": 244810.0,
          "taker_buy_quote": 7680.64918
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.03134,
          "high": 0.03166,
          "low": 0.03134,
          "close": 0.03166,
          "volume": 305549.0,
          "close_time": 1769324399999,
          "quote_volume": 9629.07807,
          "trades": 24,
          "taker_buy_base": 143555.0,
          "taker_buy_quote": 4524.41405
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.0317,
          "high": 0.03207,
          "low": 0.03147,
          "close": 0.03191,
          "volume": 1435782.0,
          "close_time": 1769327999999,
          "quote_volume": 45718.79315,
          "trades": 100,
          "taker_buy_base": 958525.0,
          "taker_buy_quote": 30512.58826
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.03182,
          "high": 0.03238,
          "low": 0.03144,
          "close": 0.03156,
          "volume": 2518077.0,
          "close_time": 1769331599999,
          "quote_volume": 80669.35882,
          "trades": 328,
          "taker_buy_base": 1443202.0,
          "taker_buy_quote": 46370.77432
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.03164,
          "high": 0.03267,
          "low": 0.0315,
          "close": 0.03244,
          "volume": 1188858.0,
          "close_time": 1769335199999,
          "quote_volume": 38282.38078,
          "trades": 186,
          "taker_buy_base": 544889.0,
          "taker_buy_quote": 17643.04524
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.03231,
          "high": 0.03281,
          "low": 0.03194,
          "close": 0.03194,
          "volume": 778184.0,
          "close_time": 1769338799999,
          "quote_volume": 25390.94843,
          "trades": 47,
          "taker_buy_base": 731336.0,
          "taker_buy_quote": 23877.60133
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0319,
          "high": 0.03235,
          "low": 0.03185,
          "close": 0.03224,
          "volume": 377580.0,
          "close_time": 1769342399999,
          "quote_volume": 12112.96784,
          "trades": 32,
          "taker_buy_base": 98172.0,
          "taker_buy_quote": 3165.28048
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.03216,
          "high": 0.0322,
          "low": 0.03185,
          "close": 0.03191,
          "volume": 322790.0,
          "close_time": 1769345999999,
          "quote_volume": 10346.85171,
          "trades": 28,
          "taker_buy_base": 90416.0,
          "taker_buy_quote": 2897.83058
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0322,
          "high": 0.0322,
          "low": 0.03172,
          "close": 0.03191,
          "volume": 321763.0,
          "close_time": 1769349599999,
          "quote_volume": 10226.27548,
          "trades": 20,
          "taker_buy_base": 290043.0,
          "taker_buy_quote": 9216.37124
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.03198,
          "high": 0.03207,
          "low": 0.0319,
          "close": 0.03205,
          "volume": 188557.0,
          "close_time": 1769353199999,
          "quote_volume": 6032.29839,
          "trades": 15,
          "taker_buy_base": 88935.0,
          "taker_buy_quote": 2846.40407
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.03215,
          "high": 0.03268,
          "low": 0.03214,
          "close": 0.0322,
          "volume": 536167.0,
          "close_time": 1769356799999,
          "quote_volume": 17348.76638,
          "trades": 56,
          "taker_buy_base": 361725.0,
          "taker_buy_quote": 11667.51756
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.03226,
          "high": 0.03254,
          "low": 0.03196,
          "close": 0.03235,
          "volume": 1234262.0,
          "close_time": 1769360399999,
          "quote_volume": 39904.89302,
          "trades": 82,
          "taker_buy_base": 735842.0,
          "taker_buy_quote": 23799.55203
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.03238,
          "high": 0.0327,
          "low": 0.03223,
          "close": 0.03266,
          "volume": 916700.0,
          "close_time": 1769363999999,
          "quote_volume": 29729.43565,
          "trades": 98,
          "taker_buy_base": 568592.0,
          "taker_buy_quote": 18448.46429
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.03262,
          "high": 0.03262,
          "low": 0.03211,
          "close": 0.03219,
          "volume": 213228.0,
          "close_time": 1769367599999,
          "quote_volume": 6883.10444,
          "trades": 30,
          "taker_buy_base": 172798.0,
          "taker_buy_quote": 5577.22041
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.03223,
          "high": 0.03226,
          "low": 0.03136,
          "close": 0.03151,
          "volume": 619814.0,
          "close_time": 1769371199999,
          "quote_volume": 19724.25733,
          "trades": 66,
          "taker_buy_base": 257404.0,
          "taker_buy_quote": 8254.70673
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.03167,
          "high": 0.0321,
          "low": 0.03156,
          "close": 0.03175,
          "volume": 1743794.0,
          "close_time": 1769374799999,
          "quote_volume": 55515.44439,
          "trades": 121,
          "taker_buy_base": 657941.0,
          "taker_buy_quote": 20917.1677
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.03182,
          "high": 0.03189,
          "low": 0.03136,
          "close": 0.03142,
          "volume": 1103485.0,
          "close_time": 1769378399999,
          "quote_volume": 34911.13473,
          "trades": 63,
          "taker_buy_base": 289281.0,
          "taker_buy_quote": 9178.5586
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.03142,
          "high": 0.03146,
          "low": 0.03115,
          "close": 0.03133,
          "volume": 504989.0,
          "close_time": 1769381999999,
          "quote_volume": 15787.27407,
          "trades": 81,
          "taker_buy_base": 374429.0,
          "taker_buy_quote": 11706.20723
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.03135,
          "high": 0.0315,
          "low": 0.03127,
          "close": 0.03127,
          "volume": 103228.0,
          "close_time": 1769385599999,
          "quote_volume": 3236.24449,
          "trades": 15,
          "taker_buy_base": 30121.0,
          "taker_buy_quote": 945.07214
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0313,
          "high": 0.03157,
          "low": 0.03112,
          "close": 0.03118,
          "volume": 369439.0,
          "close_time": 1769389199999,
          "quote_volume": 11576.15867,
          "trades": 46,
          "taker_buy_base": 174060.0,
          "taker_buy_quote": 5459.9498
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.03114,
          "high": 0.03154,
          "low": 0.03112,
          "close": 0.03149,
          "volume": 232281.0,
          "close_time": 1769392799999,
          "quote_volume": 7290.98182,
          "trades": 25,
          "taker_buy_base": 86110.0,
          "taker_buy_quote": 2710.31727
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.03132,
          "high": 0.03142,
          "low": 0.03109,
          "close": 0.03117,
          "volume": 85781.0,
          "close_time": 1769396399999,
          "quote_volume": 2676.16288,
          "trades": 19,
          "taker_buy_base": 45827.0,
          "taker_buy_quote": 1427.32869
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.03115,
          "high": 0.03115,
          "low": 0.03043,
          "close": 0.03043,
          "volume": 434925.0,
          "close_time": 1769399999999,
          "quote_volume": 13380.04182,
          "trades": 55,
          "taker_buy_base": 142082.0,
          "taker_buy_quote": 4368.0175
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.03043,
          "high": 0.03071,
          "low": 0.02985,
          "close": 0.02985,
          "volume": 992962.0,
          "close_time": 1769403599999,
          "quote_volume": 29966.49315,
          "trades": 120,
          "taker_buy_base": 222009.0,
          "taker_buy_quote": 6689.43764
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.02993,
          "high": 0.03016,
          "low": 0.02959,
          "close": 0.03012,
          "volume": 929685.0,
          "close_time": 1769407199999,
          "quote_volume": 27795.48796,
          "trades": 95,
          "taker_buy_base": 361805.0,
          "taker_buy_quote": 10823.68212
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.03012,
          "high": 0.03012,
          "low": 0.02993,
          "close": 0.02998,
          "volume": 599419.0,
          "close_time": 1769410799999,
          "quote_volume": 18002.98892,
          "trades": 63,
          "taker_buy_base": 222782.0,
          "taker_buy_quote": 6690.48574
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.03,
          "high": 0.03064,
          "low": 0.02999,
          "close": 0.03052,
          "volume": 402400.0,
          "close_time": 1769414399999,
          "quote_volume": 12222.55461,
          "trades": 61,
          "taker_buy_base": 208558.0,
          "taker_buy_quote": 6339.56795
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.03029,
          "high": 0.03039,
          "low": 0.02981,
          "close": 0.03003,
          "volume": 886218.0,
          "close_time": 1769417999999,
          "quote_volume": 26651.80127,
          "trades": 60,
          "taker_buy_base": 532902.0,
          "taker_buy_quote": 16007.14691
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.03001,
          "high": 0.03055,
          "low": 0.02997,
          "close": 0.03046,
          "volume": 884305.0,
          "close_time": 1769421599999,
          "quote_volume": 26704.92674,
          "trades": 87,
          "taker_buy_base": 559270.0,
          "taker_buy_quote": 16921.55817
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.03037,
          "high": 0.03051,
          "low": 0.0299,
          "close": 0.03,
          "volume": 819490.0,
          "close_time": 1769425199999,
          "quote_volume": 24750.19669,
          "trades": 72,
          "taker_buy_base": 346718.0,
          "taker_buy_quote": 10482.56147
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.02995,
          "high": 0.02998,
          "low": 0.02972,
          "close": 0.02998,
          "volume": 284189.0,
          "close_time": 1769428799999,
          "quote_volume": 8486.25905,
          "trades": 36,
          "taker_buy_base": 130144.0,
          "taker_buy_quote": 3890.85122
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.03008,
          "high": 0.03025,
          "low": 0.0298,
          "close": 0.03024,
          "volume": 425968.0,
          "close_time": 1769432399999,
          "quote_volume": 12814.89373,
          "trades": 45,
          "taker_buy_base": 183549.0,
          "taker_buy_quote": 5528.85178
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.03041,
          "high": 0.0313,
          "low": 0.03021,
          "close": 0.03035,
          "volume": 3162013.0,
          "close_time": 1769435999999,
          "quote_volume": 97530.5996,
          "trades": 330,
          "taker_buy_base": 1633118.0,
          "taker_buy_quote": 50363.41649
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.03035,
          "high": 0.03041,
          "low": 0.03003,
          "close": 0.03012,
          "volume": 521093.0,
          "close_time": 1769439599999,
          "quote_volume": 15742.56181,
          "trades": 54,
          "taker_buy_base": 185761.0,
          "taker_buy_quote": 5610.54503
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.0303,
          "high": 0.03046,
          "low": 0.02999,
          "close": 0.03012,
          "volume": 717761.0,
          "close_time": 1769443199999,
          "quote_volume": 21710.60866,
          "trades": 64,
          "taker_buy_base": 232523.0,
          "taker_buy_quote": 7037.59265
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.02998,
          "high": 0.03009,
          "low": 0.02963,
          "close": 0.02963,
          "volume": 774868.0,
          "close_time": 1769446799999,
          "quote_volume": 23149.48154,
          "trades": 105,
          "taker_buy_base": 303900.0,
          "taker_buy_quote": 9090.54367
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.02968,
          "high": 0.02976,
          "low": 0.02935,
          "close": 0.02945,
          "volume": 550172.0,
          "close_time": 1769450399999,
          "quote_volume": 16235.55024,
          "trades": 60,
          "taker_buy_base": 122369.0,
          "taker_buy_quote": 3609.71459
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.02943,
          "high": 0.03019,
          "low": 0.02927,
          "close": 0.03009,
          "volume": 1290893.0,
          "close_time": 1769453999999,
          "quote_volume": 38489.72128,
          "trades": 166,
          "taker_buy_base": 681601.0,
          "taker_buy_quote": 20366.15324
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.03024,
          "high": 0.03084,
          "low": 0.03024,
          "close": 0.03047,
          "volume": 2525973.0,
          "close_time": 1769457599999,
          "quote_volume": 76944.45912,
          "trades": 314,
          "taker_buy_base": 1630387.0,
          "taker_buy_quote": 49647.22143
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.03061,
          "high": 0.03146,
          "low": 0.03034,
          "close": 0.03136,
          "volume": 1576428.0,
          "close_time": 1769461199999,
          "quote_volume": 48834.87342,
          "trades": 272,
          "taker_buy_base": 984946.0,
          "taker_buy_quote": 30535.77784
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.03131,
          "high": 0.0314,
          "low": 0.0307,
          "close": 0.03089,
          "volume": 716950.0,
          "close_time": 1769464799999,
          "quote_volume": 22338.37084,
          "trades": 133,
          "taker_buy_base": 386465.0,
          "taker_buy_quote": 12065.08905
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.03085,
          "high": 0.03089,
          "low": 0.03053,
          "close": 0.03053,
          "volume": 230664.0,
          "close_time": 1769468399999,
          "quote_volume": 7109.93896,
          "trades": 18,
          "taker_buy_base": 210420.0,
          "taker_buy_quote": 6488.87299
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.03062,
          "high": 0.03062,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 1187225.0,
          "close_time": 1769471999999,
          "quote_volume": 35649.09575,
          "trades": 191,
          "taker_buy_base": 222934.0,
          "taker_buy_quote": 6702.63883
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0297,
          "high": 0.0298,
          "low": 0.02928,
          "close": 0.02945,
          "volume": 2564641.0,
          "close_time": 1769475599999,
          "quote_volume": 75706.29508,
          "trades": 380,
          "taker_buy_base": 902253.0,
          "taker_buy_quote": 26656.98996
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.02945,
          "high": 0.02963,
          "low": 0.02927,
          "close": 0.02929,
          "volume": 2409420.0,
          "close_time": 1769479199999,
          "quote_volume": 70888.7968,
          "trades": 351,
          "taker_buy_base": 884931.0,
          "taker_buy_quote": 26029.98431
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.02928,
          "high": 0.02991,
          "low": 0.02908,
          "close": 0.02969,
          "volume": 788392.0,
          "close_time": 1769482799999,
          "quote_volume": 23249.54076,
          "trades": 203,
          "taker_buy_base": 271871.0,
          "taker_buy_quote": 8038.83296
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.02964,
          "high": 0.02968,
          "low": 0.02891,
          "close": 0.02891,
          "volume": 635758.0,
          "close_time": 1769486399999,
          "quote_volume": 18662.38214,
          "trades": 115,
          "taker_buy_base": 140564.0,
          "taker_buy_quote": 4137.94601
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0289,
          "high": 0.02943,
          "low": 0.0289,
          "close": 0.0292,
          "volume": 660792.0,
          "close_time": 1769489999999,
          "quote_volume": 19301.17359,
          "trades": 149,
          "taker_buy_base": 238059.0,
          "taker_buy_quote": 6944.57034
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.02923,
          "high": 0.02926,
          "low": 0.0291,
          "close": 0.02919,
          "volume": 275427.0,
          "close_time": 1769493599999,
          "quote_volume": 8047.47146,
          "trades": 48,
          "taker_buy_base": 130260.0,
          "taker_buy_quote": 3803.84614
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.02927,
          "high": 0.02959,
          "low": 0.02895,
          "close": 0.02895,
          "volume": 501918.0,
          "close_time": 1769497199999,
          "quote_volume": 14662.6457,
          "trades": 136,
          "taker_buy_base": 140301.0,
          "taker_buy_quote": 4084.94681
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.029,
          "high": 0.02923,
          "low": 0.02894,
          "close": 0.02903,
          "volume": 481470.0,
          "close_time": 1769500799999,
          "quote_volume": 14008.46033,
          "trades": 131,
          "taker_buy_base": 214231.0,
          "taker_buy_quote": 6224.36255
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.02904,
          "high": 0.02914,
          "low": 0.0289,
          "close": 0.02914,
          "volume": 253011.0,
          "close_time": 1769504399999,
          "quote_volume": 7342.81651,
          "trades": 66,
          "taker_buy_base": 59883.0,
          "taker_buy_quote": 1740.07696
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.02914,
          "high": 0.03007,
          "low": 0.02906,
          "close": 0.02964,
          "volume": 982307.0,
          "close_time": 1769507999999,
          "quote_volume": 28969.65057,
          "trades": 329,
          "taker_buy_base": 252588.0,
          "taker_buy_quote": 7470.29455
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.02972,
          "high": 0.03049,
          "low": 0.02963,
          "close": 0.03048,
          "volume": 1918382.0,
          "close_time": 1769511599999,
          "quote_volume": 57856.91765,
          "trades": 330,
          "taker_buy_base": 614371.0,
          "taker_buy_quote": 18515.71655
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.03055,
          "high": 0.03091,
          "low": 0.02984,
          "close": 0.02989,
          "volume": 1370790.0,
          "close_time": 1769515199999,
          "quote_volume": 41637.84984,
          "trades": 328,
          "taker_buy_base": 432440.0,
          "taker_buy_quote": 13109.9603
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.02989,
          "high": 0.0301,
          "low": 0.02973,
          "close": 0.02986,
          "volume": 496694.0,
          "close_time": 1769518799999,
          "quote_volume": 14846.01742,
          "trades": 112,
          "taker_buy_base": 164453.0,
          "taker_buy_quote": 4917.42461
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.02982,
          "high": 0.02987,
          "low": 0.02927,
          "close": 0.02938,
          "volume": 253029.0,
          "close_time": 1769522399999,
          "quote_volume": 7483.1218,
          "trades": 74,
          "taker_buy_base": 31665.0,
          "taker_buy_quote": 937.85722
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.02947,
          "high": 0.02963,
          "low": 0.02923,
          "close": 0.02927,
          "volume": 204413.0,
          "close_time": 1769525999999,
          "quote_volume": 6021.94156,
          "trades": 41,
          "taker_buy_base": 117348.0,
          "taker_buy_quote": 3455.85861
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.02925,
          "high": 0.031,
          "low": 0.0292,
          "close": 0.03092,
          "volume": 1840740.0,
          "close_time": 1769529599999,
          "quote_volume": 54972.23087,
          "trades": 361,
          "taker_buy_base": 989167.0,
          "taker_buy_quote": 29522.67144
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.03092,
          "high": 0.03181,
          "low": 0.03021,
          "close": 0.03033,
          "volume": 3007859.0,
          "close_time": 1769533199999,
          "quote_volume": 93603.76209,
          "trades": 606,
          "taker_buy_base": 1738488.0,
          "taker_buy_quote": 54233.40296
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.0303,
          "high": 0.03076,
          "low": 0.02992,
          "close": 0.03076,
          "volume": 376276.0,
          "close_time": 1769536799999,
          "quote_volume": 11409.16236,
          "trades": 119,
          "taker_buy_base": 237642.0,
          "taker_buy_quote": 7196.66852
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.03055,
          "high": 0.03103,
          "low": 0.02998,
          "close": 0.03095,
          "volume": 1742159.0,
          "close_time": 1769540399999,
          "quote_volume": 53128.25832,
          "trades": 382,
          "taker_buy_base": 501600.0,
          "taker_buy_quote": 15313.37412
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.031,
          "high": 0.031,
          "low": 0.03045,
          "close": 0.0305,
          "volume": 800295.0,
          "close_time": 1769543999999,
          "quote_volume": 24497.36783,
          "trades": 180,
          "taker_buy_base": 163538.0,
          "taker_buy_quote": 5001.6211
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0305,
          "high": 0.03089,
          "low": 0.03035,
          "close": 0.03081,
          "volume": 824819.0,
          "close_time": 1769547599999,
          "quote_volume": 25209.54044,
          "trades": 141,
          "taker_buy_base": 200955.0,
          "taker_buy_quote": 6159.18603
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0308,
          "high": 0.0313,
          "low": 0.0306,
          "close": 0.03112,
          "volume": 309694.0,
          "close_time": 1769551199999,
          "quote_volume": 9579.42341,
          "trades": 54,
          "taker_buy_base": 242995.0,
          "taker_buy_quote": 7518.56907
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.03103,
          "high": 0.03106,
          "low": 0.03062,
          "close": 0.03079,
          "volume": 240886.0,
          "close_time": 1769554799999,
          "quote_volume": 7422.23344,
          "trades": 70,
          "taker_buy_base": 54220.0,
          "taker_buy_quote": 1671.66024
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.0309,
          "high": 0.03094,
          "low": 0.0308,
          "close": 0.03083,
          "volume": 64167.0,
          "close_time": 1769558399999,
          "quote_volume": 1983.66618,
          "trades": 10,
          "taker_buy_base": 21911.0,
          "taker_buy_quote": 677.8399
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03085,
          "high": 0.03085,
          "low": 0.02991,
          "close": 0.03001,
          "volume": 169816.0,
          "close_time": 1769561999999,
          "quote_volume": 5143.85371,
          "trades": 51,
          "taker_buy_base": 58025.0,
          "taker_buy_quote": 1755.74916
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.03026,
          "high": 0.03026,
          "low": 0.02975,
          "close": 0.03,
          "volume": 339929.0,
          "close_time": 1769565599999,
          "quote_volume": 10175.53145,
          "trades": 76,
          "taker_buy_base": 102683.0,
          "taker_buy_quote": 3081.39825
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.0302,
          "high": 0.03052,
          "low": 0.03012,
          "close": 0.03039,
          "volume": 51666.0,
          "close_time": 1769569199999,
          "quote_volume": 1567.38193,
          "trades": 19,
          "taker_buy_base": 36076.0,
          "taker_buy_quote": 1094.84687
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.03047,
          "high": 0.03123,
          "low": 0.03047,
          "close": 0.03054,
          "volume": 496822.0,
          "close_time": 1769572799999,
          "quote_volume": 15378.7922,
          "trades": 124,
          "taker_buy_base": 327082.0,
          "taker_buy_quote": 10144.11953
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.03035,
          "high": 0.03039,
          "low": 0.0298,
          "close": 0.02992,
          "volume": 272361.0,
          "close_time": 1769576399999,
          "quote_volume": 8155.38127,
          "trades": 47,
          "taker_buy_base": 169910.0,
          "taker_buy_quote": 5089.74822
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.02982,
          "high": 0.02994,
          "low": 0.02957,
          "close": 0.02958,
          "volume": 25164.0,
          "close_time": 1769579999999,
          "quote_volume": 749.028,
          "trades": 24,
          "taker_buy_base": 1869.0,
          "taker_buy_quote": 55.45474
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.02967,
          "high": 0.02985,
          "low": 0.02958,
          "close": 0.0297,
          "volume": 207513.0,
          "close_time": 1769583599999,
          "quote_volume": 6166.39599,
          "trades": 55,
          "taker_buy_base": 106794.0,
          "taker_buy_quote": 3173.22777
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.02979,
          "high": 0.03004,
          "low": 0.02966,
          "close": 0.0299,
          "volume": 319489.0,
          "close_time": 1769587199999,
          "quote_volume": 9556.02526,
          "trades": 86,
          "taker_buy_base": 87961.0,
          "taker_buy_quote": 2630.88013
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.03009,
          "high": 0.03057,
          "low": 0.02971,
          "close": 0.02986,
          "volume": 605480.0,
          "close_time": 1769590799999,
          "quote_volume": 18247.19737,
          "trades": 108,
          "taker_buy_base": 314092.0,
          "taker_buy_quote": 9467.40333
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.02997,
          "high": 0.03036,
          "low": 0.02985,
          "close": 0.03003,
          "volume": 304604.0,
          "close_time": 1769594399999,
          "quote_volume": 9179.54085,
          "trades": 64,
          "taker_buy_base": 160992.0,
          "taker_buy_quote": 4855.83357
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.02995,
          "high": 0.03019,
          "low": 0.0299,
          "close": 0.02999,
          "volume": 224195.0,
          "close_time": 1769597999999,
          "quote_volume": 6742.56911,
          "trades": 48,
          "taker_buy_base": 154594.0,
          "taker_buy_quote": 4653.35846
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.02999,
          "high": 0.0301,
          "low": 0.02979,
          "close": 0.02994,
          "volume": 143843.0,
          "close_time": 1769601599999,
          "quote_volume": 4303.28958,
          "trades": 44,
          "taker_buy_base": 62523.0,
          "taker_buy_quote": 1870.58626
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.02996,
          "high": 0.03024,
          "low": 0.02978,
          "close": 0.03008,
          "volume": 131846.0,
          "close_time": 1769605199999,
          "quote_volume": 3956.89334,
          "trades": 36,
          "taker_buy_base": 69782.0,
          "taker_buy_quote": 2096.24005
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.03016,
          "high": 0.03016,
          "low": 0.02993,
          "close": 0.02994,
          "volume": 149994.0,
          "close_time": 1769608799999,
          "quote_volume": 4506.4813,
          "trades": 29,
          "taker_buy_base": 23977.0,
          "taker_buy_quote": 719.4986
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.02981,
          "high": 0.0302,
          "low": 0.02981,
          "close": 0.0299,
          "volume": 355882.0,
          "close_time": 1769612399999,
          "quote_volume": 10689.13446,
          "trades": 87,
          "taker_buy_base": 169561.0,
          "taker_buy_quote": 5101.96266
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.03004,
          "high": 0.03023,
          "low": 0.03003,
          "close": 0.03007,
          "volume": 70636.0,
          "close_time": 1769615999999,
          "quote_volume": 2127.45531,
          "trades": 26,
          "taker_buy_base": 27985.0,
          "taker_buy_quote": 843.27275
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.03017,
          "high": 0.03017,
          "low": 0.02982,
          "close": 0.02993,
          "volume": 135648.0,
          "close_time": 1769619599999,
          "quote_volume": 4064.88334,
          "trades": 33,
          "taker_buy_base": 103725.0,
          "taker_buy_quote": 3106.41239
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.02996,
          "high": 0.02999,
          "low": 0.02954,
          "close": 0.02979,
          "volume": 106494.0,
          "close_time": 1769623199999,
          "quote_volume": 3169.99964,
          "trades": 34,
          "taker_buy_base": 24269.0,
          "taker_buy_quote": 721.38157
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.02969,
          "high": 0.0301,
          "low": 0.02963,
          "close": 0.03004,
          "volume": 132581.0,
          "close_time": 1769626799999,
          "quote_volume": 3966.11733,
          "trades": 34,
          "taker_buy_base": 10202.0,
          "taker_buy_quote": 305.11771
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.03023,
          "high": 0.03066,
          "low": 0.02993,
          "close": 0.03066,
          "volume": 269116.0,
          "close_time": 1769630399999,
          "quote_volume": 8131.36986,
          "trades": 46,
          "taker_buy_base": 126960.0,
          "taker_buy_quote": 3850.64123
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.03059,
          "high": 0.03094,
          "low": 0.03034,
          "close": 0.03042,
          "volume": 588754.0,
          "close_time": 1769633999999,
          "quote_volume": 18021.18528,
          "trades": 104,
          "taker_buy_base": 222836.0,
          "taker_buy_quote": 6828.98143
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.03042,
          "high": 0.03042,
          "low": 0.02984,
          "close": 0.02998,
          "volume": 67897.0,
          "close_time": 1769637599999,
          "quote_volume": 2033.85297,
          "trades": 23,
          "taker_buy_base": 31809.0,
          "taker_buy_quote": 955.18439
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.02995,
          "high": 0.03042,
          "low": 0.02995,
          "close": 0.03037,
          "volume": 23133.0,
          "close_time": 1769641199999,
          "quote_volume": 699.24359,
          "trades": 10,
          "taker_buy_base": 18260.0,
          "taker_buy_quote": 551.77062
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.03039,
          "high": 0.03039,
          "low": 0.03017,
          "close": 0.03025,
          "volume": 224045.0,
          "close_time": 1769644799999,
          "quote_volume": 6793.16676,
          "trades": 17,
          "taker_buy_base": 165771.0,
          "taker_buy_quote": 5031.60476
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03031,
          "high": 0.03054,
          "low": 0.0303,
          "close": 0.03045,
          "volume": 49751.0,
          "close_time": 1769648399999,
          "quote_volume": 1512.41754,
          "trades": 13,
          "taker_buy_base": 41458.0,
          "taker_buy_quote": 1260.77288
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.03068,
          "high": 0.03097,
          "low": 0.03048,
          "close": 0.03048,
          "volume": 246256.0,
          "close_time": 1769651999999,
          "quote_volume": 7583.58743,
          "trades": 59,
          "taker_buy_base": 192197.0,
          "taker_buy_quote": 5916.74689
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.03043,
          "high": 0.03048,
          "low": 0.02986,
          "close": 0.03003,
          "volume": 276158.0,
          "close_time": 1769655599999,
          "quote_volume": 8305.02314,
          "trades": 55,
          "taker_buy_base": 58383.0,
          "taker_buy_quote": 1763.71642
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.02986,
          "high": 0.0299,
          "low": 0.02963,
          "close": 0.02963,
          "volume": 94963.0,
          "close_time": 1769659199999,
          "quote_volume": 2829.87391,
          "trades": 24,
          "taker_buy_base": 73075.0,
          "taker_buy_quote": 2176.56622
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.02961,
          "high": 0.02961,
          "low": 0.02919,
          "close": 0.0292,
          "volume": 122028.0,
          "close_time": 1769662799999,
          "quote_volume": 3581.70116,
          "trades": 30,
          "taker_buy_base": 44491.0,
          "taker_buy_quote": 1307.5973
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.02957,
          "high": 0.02985,
          "low": 0.02943,
          "close": 0.0298,
          "volume": 171881.0,
          "close_time": 1769666399999,
          "quote_volume": 5101.67369,
          "trades": 31,
          "taker_buy_base": 75741.0,
          "taker_buy_quote": 2246.58201
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.02955,
          "high": 0.02994,
          "low": 0.02953,
          "close": 0.02987,
          "volume": 132246.0,
          "close_time": 1769669999999,
          "quote_volume": 3928.10749,
          "trades": 41,
          "taker_buy_base": 29268.0,
          "taker_buy_quote": 868.62407
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.02981,
          "high": 0.02987,
          "low": 0.02963,
          "close": 0.02967,
          "volume": 282596.0,
          "close_time": 1769673599999,
          "quote_volume": 8406.27814,
          "trades": 43,
          "taker_buy_base": 175091.0,
          "taker_buy_quote": 5203.61975
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02955,
          "high": 0.02955,
          "low": 0.0285,
          "close": 0.02867,
          "volume": 626105.0,
          "close_time": 1769677199999,
          "quote_volume": 18055.49358,
          "trades": 143,
          "taker_buy_base": 143958.0,
          "taker_buy_quote": 4128.56667
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.02853,
          "high": 0.0291,
          "low": 0.02836,
          "close": 0.02907,
          "volume": 359944.0,
          "close_time": 1769680799999,
          "quote_volume": 10277.54733,
          "trades": 71,
          "taker_buy_base": 282476.0,
          "taker_buy_quote": 8050.17966
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.02908,
          "high": 0.0293,
          "low": 0.02901,
          "close": 0.0293,
          "volume": 31797.0,
          "close_time": 1769684399999,
          "quote_volume": 927.55596,
          "trades": 16,
          "taker_buy_base": 19729.0,
          "taker_buy_quote": 576.41796
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.02923,
          "high": 0.02954,
          "low": 0.02899,
          "close": 0.02909,
          "volume": 342147.0,
          "close_time": 1769687999999,
          "quote_volume": 10040.62585,
          "trades": 65,
          "taker_buy_base": 166545.0,
          "taker_buy_quote": 4896.17739
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02909,
          "high": 0.02916,
          "low": 0.02872,
          "close": 0.02892,
          "volume": 707527.0,
          "close_time": 1769691599999,
          "quote_volume": 20468.60262,
          "trades": 108,
          "taker_buy_base": 128009.0,
          "taker_buy_quote": 3710.4148
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.02911,
          "high": 0.02944,
          "low": 0.02911,
          "close": 0.02926,
          "volume": 209755.0,
          "close_time": 1769695199999,
          "quote_volume": 6135.29481,
          "trades": 32,
          "taker_buy_base": 172951.0,
          "taker_buy_quote": 5060.50265
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.02949,
          "high": 0.02993,
          "low": 0.02943,
          "close": 0.02973,
          "volume": 568433.0,
          "close_time": 1769698799999,
          "quote_volume": 16856.19607,
          "trades": 102,
          "taker_buy_base": 334665.0,
          "taker_buy_quote": 9931.23215
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.02942,
          "high": 0.02967,
          "low": 0.02892,
          "close": 0.02892,
          "volume": 1281191.0,
          "close_time": 1769702399999,
          "quote_volume": 37455.66687,
          "trades": 199,
          "taker_buy_base": 227708.0,
          "taker_buy_quote": 6661.81312
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.02892,
          "high": 0.02908,
          "low": 0.02868,
          "close": 0.02879,
          "volume": 786245.0,
          "close_time": 1769705999999,
          "quote_volume": 22705.35863,
          "trades": 64,
          "taker_buy_base": 285764.0,
          "taker_buy_quote": 8278.31152
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.02881,
          "high": 0.02905,
          "low": 0.02875,
          "close": 0.02878,
          "volume": 504681.0,
          "close_time": 1769709599999,
          "quote_volume": 14595.67383,
          "trades": 43,
          "taker_buy_base": 287401.0,
          "taker_buy_quote": 8316.17851
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.02886,
          "high": 0.02906,
          "low": 0.02847,
          "close": 0.02884,
          "volume": 1711374.0,
          "close_time": 1769713199999,
          "quote_volume": 49310.2771,
          "trades": 177,
          "taker_buy_base": 1089558.0,
          "taker_buy_quote": 31415.00999
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.02912,
          "high": 0.02991,
          "low": 0.02904,
          "close": 0.02988,
          "volume": 1148533.0,
          "close_time": 1769716799999,
          "quote_volume": 33925.78712,
          "trades": 153,
          "taker_buy_base": 577751.0,
          "taker_buy_quote": 17066.42868
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02994,
          "high": 0.03183,
          "low": 0.02979,
          "close": 0.03166,
          "volume": 1544796.0,
          "close_time": 1769720399999,
          "quote_volume": 47294.71036,
          "trades": 261,
          "taker_buy_base": 909264.0,
          "taker_buy_quote": 27830.34376
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.03166,
          "high": 0.03235,
          "low": 0.03072,
          "close": 0.03153,
          "volume": 4462253.0,
          "close_time": 1769723999999,
          "quote_volume": 140148.00946,
          "trades": 621,
          "taker_buy_base": 2216566.0,
          "taker_buy_quote": 69760.57709
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.03141,
          "high": 0.03214,
          "low": 0.03097,
          "close": 0.0321,
          "volume": 804065.0,
          "close_time": 1769727599999,
          "quote_volume": 25389.87774,
          "trades": 89,
          "taker_buy_base": 310595.0,
          "taker_buy_quote": 9831.64465
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.03218,
          "high": 0.03399,
          "low": 0.03218,
          "close": 0.03326,
          "volume": 4864994.0,
          "close_time": 1769731199999,
          "quote_volume": 160218.12876,
          "trades": 888,
          "taker_buy_base": 2189340.0,
          "taker_buy_quote": 72261.67508
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03331,
          "high": 0.0334,
          "low": 0.0309,
          "close": 0.0316,
          "volume": 3867539.0,
          "close_time": 1769734799999,
          "quote_volume": 124553.06882,
          "trades": 679,
          "taker_buy_base": 1465574.0,
          "taker_buy_quote": 47530.92245
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.03153,
          "high": 0.0334,
          "low": 0.03153,
          "close": 0.0323,
          "volume": 2827218.0,
          "close_time": 1769738399999,
          "quote_volume": 91550.22591,
          "trades": 524,
          "taker_buy_base": 1414637.0,
          "taker_buy_quote": 45789.62478
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.03223,
          "high": 0.03272,
          "low": 0.03167,
          "close": 0.03202,
          "volume": 756551.0,
          "close_time": 1769741999999,
          "quote_volume": 24340.28546,
          "trades": 126,
          "taker_buy_base": 292534.0,
          "taker_buy_quote": 9443.95199
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.03225,
          "high": 0.03232,
          "low": 0.03158,
          "close": 0.03166,
          "volume": 642109.0,
          "close_time": 1769745599999,
          "quote_volume": 20539.92649,
          "trades": 90,
          "taker_buy_base": 338451.0,
          "taker_buy_quote": 10863.46781
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.03162,
          "high": 0.03211,
          "low": 0.03147,
          "close": 0.03159,
          "volume": 389334.0,
          "close_time": 1769749199999,
          "quote_volume": 12329.77135,
          "trades": 85,
          "taker_buy_base": 61975.0,
          "taker_buy_quote": 1964.57477
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.03184,
          "high": 0.03187,
          "low": 0.03085,
          "close": 0.03107,
          "volume": 643312.0,
          "close_time": 1769752799999,
          "quote_volume": 20116.05272,
          "trades": 107,
          "taker_buy_base": 269741.0,
          "taker_buy_quote": 8440.48897
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0308,
          "high": 0.03092,
          "low": 0.02997,
          "close": 0.02999,
          "volume": 675177.0,
          "close_time": 1769756399999,
          "quote_volume": 20487.02278,
          "trades": 109,
          "taker_buy_base": 208726.0,
          "taker_buy_quote": 6325.69178
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.02999,
          "high": 0.03055,
          "low": 0.02999,
          "close": 0.0304,
          "volume": 367204.0,
          "close_time": 1769759999999,
          "quote_volume": 11141.19727,
          "trades": 79,
          "taker_buy_base": 206391.0,
          "taker_buy_quote": 6266.9264
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.03026,
          "high": 0.03058,
          "low": 0.02997,
          "close": 0.03025,
          "volume": 130387.0,
          "close_time": 1769763599999,
          "quote_volume": 3952.9187,
          "trades": 37,
          "taker_buy_base": 55579.0,
          "taker_buy_quote": 1685.59519
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.03034,
          "high": 0.03034,
          "low": 0.02964,
          "close": 0.0297,
          "volume": 458630.0,
          "close_time": 1769767199999,
          "quote_volume": 13732.66392,
          "trades": 63,
          "taker_buy_base": 355861.0,
          "taker_buy_quote": 10641.92518
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.02987,
          "high": 0.03025,
          "low": 0.02987,
          "close": 0.03014,
          "volume": 486447.0,
          "close_time": 1769770799999,
          "quote_volume": 14590.28068,
          "trades": 86,
          "taker_buy_base": 353200.0,
          "taker_buy_quote": 10593.58139
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.03003,
          "high": 0.03003,
          "low": 0.02936,
          "close": 0.02953,
          "volume": 251495.0,
          "close_time": 1769774399999,
          "quote_volume": 7451.07071,
          "trades": 68,
          "taker_buy_base": 42047.0,
          "taker_buy_quote": 1251.75276
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.02967,
          "high": 0.0299,
          "low": 0.02929,
          "close": 0.02944,
          "volume": 1577779.0,
          "close_time": 1769777999999,
          "quote_volume": 46695.12163,
          "trades": 526,
          "taker_buy_base": 200153.0,
          "taker_buy_quote": 5922.83232
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.02959,
          "high": 0.02959,
          "low": 0.02921,
          "close": 0.0293,
          "volume": 575489.0,
          "close_time": 1769781599999,
          "quote_volume": 16915.46182,
          "trades": 141,
          "taker_buy_base": 233958.0,
          "taker_buy_quote": 6872.48811
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.02949,
          "high": 0.02982,
          "low": 0.02924,
          "close": 0.02924,
          "volume": 538043.0,
          "close_time": 1769785199999,
          "quote_volume": 15933.90383,
          "trades": 146,
          "taker_buy_base": 248826.0,
          "taker_buy_quote": 7380.19776
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.02928,
          "high": 0.0296,
          "low": 0.02902,
          "close": 0.0296,
          "volume": 285640.0,
          "close_time": 1769788799999,
          "quote_volume": 8355.2801,
          "trades": 64,
          "taker_buy_base": 43785.0,
          "taker_buy_quote": 1282.86766
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.02953,
          "high": 0.03022,
          "low": 0.02953,
          "close": 0.03004,
          "volume": 917308.0,
          "close_time": 1769792399999,
          "quote_volume": 27474.06388,
          "trades": 153,
          "taker_buy_base": 610554.0,
          "taker_buy_quote": 18268.61479
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.03004,
          "high": 0.03142,
          "low": 0.02998,
          "close": 0.03081,
          "volume": 1874819.0,
          "close_time": 1769795999999,
          "quote_volume": 57991.44603,
          "trades": 403,
          "taker_buy_base": 1267171.0,
          "taker_buy_quote": 39195.69595
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.03088,
          "high": 0.03101,
          "low": 0.02981,
          "close": 0.03044,
          "volume": 1026911.0,
          "close_time": 1769799599999,
          "quote_volume": 31195.79275,
          "trades": 177,
          "taker_buy_base": 123757.0,
          "taker_buy_quote": 3754.2812
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.03046,
          "high": 0.03053,
          "low": 0.02956,
          "close": 0.02956,
          "volume": 471628.0,
          "close_time": 1769803199999,
          "quote_volume": 14163.60543,
          "trades": 70,
          "taker_buy_base": 188802.0,
          "taker_buy_quote": 5667.07892
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02928,
          "high": 0.02948,
          "low": 0.02871,
          "close": 0.02876,
          "volume": 626010.0,
          "close_time": 1769806799999,
          "quote_volume": 18182.23829,
          "trades": 125,
          "taker_buy_base": 190022.0,
          "taker_buy_quote": 5565.38618
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.02883,
          "high": 0.02939,
          "low": 0.02883,
          "close": 0.02939,
          "volume": 232486.0,
          "close_time": 1769810399999,
          "quote_volume": 6795.23737,
          "trades": 56,
          "taker_buy_base": 160036.0,
          "taker_buy_quote": 4676.14127
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.02944,
          "high": 0.0295,
          "low": 0.02911,
          "close": 0.02911,
          "volume": 112069.0,
          "close_time": 1769813999999,
          "quote_volume": 3295.32585,
          "trades": 22,
          "taker_buy_base": 27201.0,
          "taker_buy_quote": 798.04075
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.02917,
          "high": 0.02937,
          "low": 0.02912,
          "close": 0.02931,
          "volume": 360364.0,
          "close_time": 1769817599999,
          "quote_volume": 10516.29136,
          "trades": 29,
          "taker_buy_base": 32336.0,
          "taker_buy_quote": 946.88424
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02937,
          "high": 0.02937,
          "low": 0.02902,
          "close": 0.02917,
          "volume": 172141.0,
          "close_time": 1769821199999,
          "quote_volume": 5013.24043,
          "trades": 60,
          "taker_buy_base": 166031.0,
          "taker_buy_quote": 4835.07791
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.02909,
          "high": 0.02978,
          "low": 0.02909,
          "close": 0.02963,
          "volume": 409099.0,
          "close_time": 1769824799999,
          "quote_volume": 12106.90568,
          "trades": 86,
          "taker_buy_base": 302267.0,
          "taker_buy_quote": 8952.78078
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0295,
          "high": 0.02971,
          "low": 0.02914,
          "close": 0.02929,
          "volume": 121732.0,
          "close_time": 1769828399999,
          "quote_volume": 3571.80738,
          "trades": 46,
          "taker_buy_base": 23911.0,
          "taker_buy_quote": 701.98054
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.02935,
          "high": 0.02962,
          "low": 0.02921,
          "close": 0.02956,
          "volume": 83634.0,
          "close_time": 1769831999999,
          "quote_volume": 2463.60505,
          "trades": 17,
          "taker_buy_base": 41693.0,
          "taker_buy_quote": 1228.86865
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.02942,
          "high": 0.02988,
          "low": 0.02937,
          "close": 0.02937,
          "volume": 67354.0,
          "close_time": 1769835599999,
          "quote_volume": 1995.95268,
          "trades": 17,
          "taker_buy_base": 35963.0,
          "taker_buy_quote": 1067.72337
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.02949,
          "high": 0.02967,
          "low": 0.02946,
          "close": 0.02953,
          "volume": 137938.0,
          "close_time": 1769839199999,
          "quote_volume": 4081.14098,
          "trades": 27,
          "taker_buy_base": 95815.0,
          "taker_buy_quote": 2833.79789
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.02955,
          "high": 0.03001,
          "low": 0.02945,
          "close": 0.02985,
          "volume": 208295.0,
          "close_time": 1769842799999,
          "quote_volume": 6184.70328,
          "trades": 50,
          "taker_buy_base": 67991.0,
          "taker_buy_quote": 2018.85063
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.02988,
          "high": 0.03037,
          "low": 0.0298,
          "close": 0.03037,
          "volume": 113560.0,
          "close_time": 1769846399999,
          "quote_volume": 3407.96364,
          "trades": 29,
          "taker_buy_base": 38432.0,
          "taker_buy_quote": 1156.58727
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.03053,
          "high": 0.03109,
          "low": 0.03035,
          "close": 0.03051,
          "volume": 1499786.0,
          "close_time": 1769849999999,
          "quote_volume": 45977.6792,
          "trades": 318,
          "taker_buy_base": 625574.0,
          "taker_buy_quote": 19216.67617
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.03035,
          "high": 0.03043,
          "low": 0.02987,
          "close": 0.02987,
          "volume": 545442.0,
          "close_time": 1769853599999,
          "quote_volume": 16520.26831,
          "trades": 93,
          "taker_buy_base": 198988.0,
          "taker_buy_quote": 6022.87426
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.03006,
          "high": 0.03021,
          "low": 0.02996,
          "close": 0.02997,
          "volume": 375342.0,
          "close_time": 1769857199999,
          "quote_volume": 11282.59593,
          "trades": 44,
          "taker_buy_base": 287882.0,
          "taker_buy_quote": 8655.88582
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.02984,
          "high": 0.02984,
          "low": 0.0294,
          "close": 0.02943,
          "volume": 330253.0,
          "close_time": 1769860799999,
          "quote_volume": 9758.56362,
          "trades": 73,
          "taker_buy_base": 1343.0,
          "taker_buy_quote": 39.86189
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.02927,
          "high": 0.02954,
          "low": 0.02892,
          "close": 0.02894,
          "volume": 458437.0,
          "close_time": 1769864399999,
          "quote_volume": 13394.87802,
          "trades": 90,
          "taker_buy_base": 234955.0,
          "taker_buy_quote": 6854.72286
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.02899,
          "high": 0.0296,
          "low": 0.02894,
          "close": 0.02942,
          "volume": 260898.0,
          "close_time": 1769867999999,
          "quote_volume": 7637.31745,
          "trades": 51,
          "taker_buy_base": 158350.0,
          "taker_buy_quote": 4636.12723
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.02927,
          "high": 0.02927,
          "low": 0.02794,
          "close": 0.02832,
          "volume": 1919613.0,
          "close_time": 1769871599999,
          "quote_volume": 54406.20649,
          "trades": 363,
          "taker_buy_base": 618642.0,
          "taker_buy_quote": 17550.5118
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.02843,
          "high": 0.02929,
          "low": 0.02842,
          "close": 0.02892,
          "volume": 840987.0,
          "close_time": 1769875199999,
          "quote_volume": 24210.82181,
          "trades": 163,
          "taker_buy_base": 510175.0,
          "taker_buy_quote": 14692.33251
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.02876,
          "high": 0.02908,
          "low": 0.02802,
          "close": 0.02836,
          "volume": 1062629.0,
          "close_time": 1769878799999,
          "quote_volume": 30426.41256,
          "trades": 197,
          "taker_buy_base": 548204.0,
          "taker_buy_quote": 15717.28208
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.02863,
          "high": 0.02896,
          "low": 0.02774,
          "close": 0.02821,
          "volume": 2677241.0,
          "close_time": 1769882399999,
          "quote_volume": 75640.97628,
          "trades": 509,
          "taker_buy_base": 1323529.0,
          "taker_buy_quote": 37355.07554
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.02827,
          "high": 0.02877,
          "low": 0.0269,
          "close": 0.02845,
          "volume": 3178637.0,
          "close_time": 1769885999999,
          "quote_volume": 88779.29345,
          "trades": 575,
          "taker_buy_base": 1358771.0,
          "taker_buy_quote": 37934.03342
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.02839,
          "high": 0.02924,
          "low": 0.02811,
          "close": 0.02883,
          "volume": 1197906.0,
          "close_time": 1769889599999,
          "quote_volume": 34302.15812,
          "trades": 171,
          "taker_buy_base": 510403.0,
          "taker_buy_quote": 14615.87113
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.02878,
          "high": 0.02892,
          "low": 0.02816,
          "close": 0.02852,
          "volume": 307751.0,
          "close_time": 1769893199999,
          "quote_volume": 8776.46876,
          "trades": 57,
          "taker_buy_base": 136978.0,
          "taker_buy_quote": 3907.98791
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0286,
          "high": 0.03025,
          "low": 0.0285,
          "close": 0.03014,
          "volume": 865184.0,
          "close_time": 1769896799999,
          "quote_volume": 25513.25137,
          "trades": 157,
          "taker_buy_base": 676875.0,
          "taker_buy_quote": 20005.75226
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.03014,
          "high": 0.0307,
          "low": 0.02952,
          "close": 0.02997,
          "volume": 2164242.0,
          "close_time": 1769900399999,
          "quote_volume": 65114.30661,
          "trades": 483,
          "taker_buy_base": 1081932.0,
          "taker_buy_quote": 32513.8283
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.03001,
          "high": 0.03047,
          "low": 0.02978,
          "close": 0.03009,
          "volume": 1455742.0,
          "close_time": 1769903999999,
          "quote_volume": 43904.90536,
          "trades": 275,
          "taker_buy_base": 738205.0,
          "taker_buy_quote": 22266.37185
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03012,
          "high": 0.03023,
          "low": 0.02938,
          "close": 0.02949,
          "volume": 950162.0,
          "close_time": 1769907599999,
          "quote_volume": 28267.55818,
          "trades": 198,
          "taker_buy_base": 492137.0,
          "taker_buy_quote": 14635.62999
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.02964,
          "high": 0.02964,
          "low": 0.02903,
          "close": 0.02959,
          "volume": 435649.0,
          "close_time": 1769911199999,
          "quote_volume": 12755.72317,
          "trades": 80,
          "taker_buy_base": 247490.0,
          "taker_buy_quote": 7252.97139
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.02962,
          "high": 0.02978,
          "low": 0.02922,
          "close": 0.02969,
          "volume": 831224.0,
          "close_time": 1769914799999,
          "quote_volume": 24599.26493,
          "trades": 167,
          "taker_buy_base": 160503.0,
          "taker_buy_quote": 4743.73397
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.02961,
          "high": 0.02961,
          "low": 0.02909,
          "close": 0.02909,
          "volume": 385967.0,
          "close_time": 1769918399999,
          "quote_volume": 11311.46393,
          "trades": 81,
          "taker_buy_base": 211985.0,
          "taker_buy_quote": 6206.81792
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.02909,
          "high": 0.02909,
          "low": 0.02888,
          "close": 0.02891,
          "volume": 698698.0,
          "close_time": 1769921999999,
          "quote_volume": 20219.63315,
          "trades": 66,
          "taker_buy_base": 112110.0,
          "taker_buy_quote": 3248.15214
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.02888,
          "high": 0.02902,
          "low": 0.02873,
          "close": 0.02896,
          "volume": 270735.0,
          "close_time": 1769925599999,
          "quote_volume": 7824.86258,
          "trades": 77,
          "taker_buy_base": 110976.0,
          "taker_buy_quote": 3207.67687
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.029,
          "high": 0.02902,
          "low": 0.02874,
          "close": 0.02892,
          "volume": 364717.0,
          "close_time": 1769929199999,
          "quote_volume": 10522.19065,
          "trades": 54,
          "taker_buy_base": 138059.0,
          "taker_buy_quote": 3980.06845
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.02891,
          "high": 0.02937,
          "low": 0.02889,
          "close": 0.02896,
          "volume": 606338.0,
          "close_time": 1769932799999,
          "quote_volume": 17634.24679,
          "trades": 116,
          "taker_buy_base": 318959.0,
          "taker_buy_quote": 9277.4769
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.02895,
          "high": 0.02899,
          "low": 0.02824,
          "close": 0.02829,
          "volume": 1192762.0,
          "close_time": 1769936399999,
          "quote_volume": 34124.1984,
          "trades": 233,
          "taker_buy_base": 583492.0,
          "taker_buy_quote": 16685.81847
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.02832,
          "high": 0.02845,
          "low": 0.02809,
          "close": 0.0283,
          "volume": 972090.0,
          "close_time": 1769939999999,
          "quote_volume": 27459.14822,
          "trades": 191,
          "taker_buy_base": 428468.0,
          "taker_buy_quote": 12106.50438
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.02843,
          "high": 0.02843,
          "low": 0.02788,
          "close": 0.02804,
          "volume": 875390.0,
          "close_time": 1769943599999,
          "quote_volume": 24577.30682,
          "trades": 167,
          "taker_buy_base": 451269.0,
          "taker_buy_quote": 12646.96001
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0281,
          "high": 0.02891,
          "low": 0.02809,
          "close": 0.02876,
          "volume": 786173.0,
          "close_time": 1769947199999,
          "quote_volume": 22417.02723,
          "trades": 145,
          "taker_buy_base": 557039.0,
          "taker_buy_quote": 15895.96137
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.02862,
          "high": 0.02893,
          "low": 0.02855,
          "close": 0.02872,
          "volume": 801443.0,
          "close_time": 1769950799999,
          "quote_volume": 23007.69318,
          "trades": 113,
          "taker_buy_base": 322934.0,
          "taker_buy_quote": 9278.22369
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0288,
          "high": 0.02974,
          "low": 0.0288,
          "close": 0.02938,
          "volume": 1703431.0,
          "close_time": 1769954399999,
          "quote_volume": 50194.00783,
          "trades": 317,
          "taker_buy_base": 897609.0,
          "taker_buy_quote": 26432.41819
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.02951,
          "high": 0.02993,
          "low": 0.02895,
          "close": 0.02906,
          "volume": 3451631.0,
          "close_time": 1769957999999,
          "quote_volume": 101773.54749,
          "trades": 870,
          "taker_buy_base": 2879113.0,
          "taker_buy_quote": 84944.41297
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.02911,
          "high": 0.02925,
          "low": 0.02816,
          "close": 0.0285,
          "volume": 2784731.0,
          "close_time": 1769961599999,
          "quote_volume": 79258.72532,
          "trades": 606,
          "taker_buy_base": 1233028.0,
          "taker_buy_quote": 35124.92035
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0285,
          "high": 0.02869,
          "low": 0.0283,
          "close": 0.02853,
          "volume": 2341031.0,
          "close_time": 1769965199999,
          "quote_volume": 66724.30588,
          "trades": 431,
          "taker_buy_base": 1039916.0,
          "taker_buy_quote": 29626.43977
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.02855,
          "high": 0.02868,
          "low": 0.0279,
          "close": 0.02809,
          "volume": 2788256.0,
          "close_time": 1769968799999,
          "quote_volume": 78696.00867,
          "trades": 514,
          "taker_buy_base": 894640.0,
          "taker_buy_quote": 25228.46049
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0281,
          "high": 0.02871,
          "low": 0.0281,
          "close": 0.0285,
          "volume": 2937108.0,
          "close_time": 1769972399999,
          "quote_volume": 83443.62847,
          "trades": 573,
          "taker_buy_base": 1517968.0,
          "taker_buy_quote": 43138.00647
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.02861,
          "high": 0.02861,
          "low": 0.02793,
          "close": 0.02806,
          "volume": 668944.0,
          "close_time": 1769975999999,
          "quote_volume": 18881.67984,
          "trades": 217,
          "taker_buy_base": 151190.0,
          "taker_buy_quote": 4265.20945
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.02805,
          "high": 0.02805,
          "low": 0.02755,
          "close": 0.02771,
          "volume": 461398.0,
          "close_time": 1769979599999,
          "quote_volume": 12836.29348,
          "trades": 221,
          "taker_buy_base": 25589.0,
          "taker_buy_quote": 714.10279
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0277,
          "high": 0.02797,
          "low": 0.02756,
          "close": 0.02756,
          "volume": 317694.0,
          "close_time": 1769983199999,
          "quote_volume": 8817.0338,
          "trades": 167,
          "taker_buy_base": 26458.0,
          "taker_buy_quote": 734.9459
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.02758,
          "high": 0.02808,
          "low": 0.02742,
          "close": 0.02801,
          "volume": 673373.0,
          "close_time": 1769986799999,
          "quote_volume": 18713.41569,
          "trades": 95,
          "taker_buy_base": 214571.0,
          "taker_buy_quote": 5968.49173
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.02772,
          "high": 0.02824,
          "low": 0.02737,
          "close": 0.02789,
          "volume": 720919.0,
          "close_time": 1769990399999,
          "quote_volume": 19990.12858,
          "trades": 114,
          "taker_buy_base": 416375.0,
          "taker_buy_quote": 11540.91394
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02756,
          "high": 0.02835,
          "low": 0.02755,
          "close": 0.02809,
          "volume": 118437.0,
          "close_time": 1769993999999,
          "quote_volume": 3311.58621,
          "trades": 33,
          "taker_buy_base": 81770.0,
          "taker_buy_quote": 2296.15484
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.02807,
          "high": 0.02815,
          "low": 0.02761,
          "close": 0.02796,
          "volume": 265018.0,
          "close_time": 1769997599999,
          "quote_volume": 7408.45819,
          "trades": 75,
          "taker_buy_base": 166401.0,
          "taker_buy_quote": 4647.96917
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.02795,
          "high": 0.02818,
          "low": 0.02767,
          "close": 0.02767,
          "volume": 371023.0,
          "close_time": 1770001199999,
          "quote_volume": 10346.08454,
          "trades": 110,
          "taker_buy_base": 223188.0,
          "taker_buy_quote": 6226.23282
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.02773,
          "high": 0.02805,
          "low": 0.02724,
          "close": 0.02785,
          "volume": 1024685.0,
          "close_time": 1770004799999,
          "quote_volume": 28258.92707,
          "trades": 157,
          "taker_buy_base": 263362.0,
          "taker_buy_quote": 7266.61155
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.02788,
          "high": 0.0294,
          "low": 0.02786,
          "close": 0.02908,
          "volume": 603325.0,
          "close_time": 1770008399999,
          "quote_volume": 17458.21825,
          "trades": 116,
          "taker_buy_base": 309325.0,
          "taker_buy_quote": 8907.71253
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.02892,
          "high": 0.02892,
          "low": 0.02793,
          "close": 0.02817,
          "volume": 490197.0,
          "close_time": 1770011999999,
          "quote_volume": 13889.14276,
          "trades": 136,
          "taker_buy_base": 212654.0,
          "taker_buy_quote": 6022.96418
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.02806,
          "high": 0.02867,
          "low": 0.02772,
          "close": 0.0283,
          "volume": 1252750.0,
          "close_time": 1770015599999,
          "quote_volume": 35489.17405,
          "trades": 221,
          "taker_buy_base": 423791.0,
          "taker_buy_quote": 12041.75435
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0283,
          "high": 0.02871,
          "low": 0.0279,
          "close": 0.02796,
          "volume": 956578.0,
          "close_time": 1770019199999,
          "quote_volume": 27127.68746,
          "trades": 242,
          "taker_buy_base": 404236.0,
          "taker_buy_quote": 11434.20854
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.02795,
          "high": 0.02808,
          "low": 0.02778,
          "close": 0.02792,
          "volume": 364410.0,
          "close_time": 1770022799999,
          "quote_volume": 10171.63195,
          "trades": 68,
          "taker_buy_base": 172511.0,
          "taker_buy_quote": 4818.76619
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.02785,
          "high": 0.02817,
          "low": 0.02775,
          "close": 0.02806,
          "volume": 580226.0,
          "close_time": 1770026399999,
          "quote_volume": 16202.08076,
          "trades": 93,
          "taker_buy_base": 374354.0,
          "taker_buy_quote": 10451.12731
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.02815,
          "high": 0.02841,
          "low": 0.02808,
          "close": 0.02808,
          "volume": 245073.0,
          "close_time": 1770029999999,
          "quote_volume": 6926.41831,
          "trades": 53,
          "taker_buy_base": 194345.0,
          "taker_buy_quote": 5492.30345
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0283,
          "high": 0.02868,
          "low": 0.02807,
          "close": 0.02821,
          "volume": 298461.0,
          "close_time": 1770033599999,
          "quote_volume": 8454.8398,
          "trades": 51,
          "taker_buy_base": 88066.0,
          "taker_buy_quote": 2500.38462
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.02833,
          "high": 0.02858,
          "low": 0.02815,
          "close": 0.02835,
          "volume": 67682.0,
          "close_time": 1770037199999,
          "quote_volume": 1920.09341,
          "trades": 28,
          "taker_buy_base": 3607.0,
          "taker_buy_quote": 102.20109
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.02829,
          "high": 0.02879,
          "low": 0.02806,
          "close": 0.02857,
          "volume": 1098798.0,
          "close_time": 1770040799999,
          "quote_volume": 31266.53939,
          "trades": 270,
          "taker_buy_base": 600626.0,
          "taker_buy_quote": 17089.93399
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.02844,
          "high": 0.02889,
          "low": 0.02811,
          "close": 0.02836,
          "volume": 1022226.0,
          "close_time": 1770044399999,
          "quote_volume": 29149.40344,
          "trades": 247,
          "taker_buy_base": 442934.0,
          "taker_buy_quote": 12688.91713
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.02838,
          "high": 0.02875,
          "low": 0.02832,
          "close": 0.02871,
          "volume": 226068.0,
          "close_time": 1770047999999,
          "quote_volume": 6459.07005,
          "trades": 70,
          "taker_buy_base": 52857.0,
          "taker_buy_quote": 1513.09286
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.02867,
          "high": 0.02867,
          "low": 0.02817,
          "close": 0.02822,
          "volume": 307169.0,
          "close_time": 1770051599999,
          "quote_volume": 8733.48991,
          "trades": 67,
          "taker_buy_base": 110645.0,
          "taker_buy_quote": 3153.77467
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0282,
          "high": 0.02874,
          "low": 0.02812,
          "close": 0.02828,
          "volume": 600702.0,
          "close_time": 1770055199999,
          "quote_volume": 17093.37563,
          "trades": 147,
          "taker_buy_base": 277135.0,
          "taker_buy_quote": 7893.97125
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0284,
          "high": 0.0284,
          "low": 0.02811,
          "close": 0.02826,
          "volume": 276097.0,
          "close_time": 1770058799999,
          "quote_volume": 7792.09613,
          "trades": 81,
          "taker_buy_base": 44602.0,
          "taker_buy_quote": 1260.0065
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.02827,
          "high": 0.02847,
          "low": 0.02823,
          "close": 0.02831,
          "volume": 122506.0,
          "close_time": 1770062399999,
          "quote_volume": 3468.17042,
          "trades": 25,
          "taker_buy_base": 18705.0,
          "taker_buy_quote": 529.50987
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.02822,
          "high": 0.02833,
          "low": 0.02807,
          "close": 0.02815,
          "volume": 227992.0,
          "close_time": 1770065999999,
          "quote_volume": 6420.79173,
          "trades": 56,
          "taker_buy_base": 113204.0,
          "taker_buy_quote": 3189.13511
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.02819,
          "high": 0.02857,
          "low": 0.02819,
          "close": 0.02844,
          "volume": 165443.0,
          "close_time": 1770069599999,
          "quote_volume": 4703.23036,
          "trades": 64,
          "taker_buy_base": 44471.0,
          "taker_buy_quote": 1261.9298
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.02843,
          "high": 0.02873,
          "low": 0.02829,
          "close": 0.0286,
          "volume": 212785.0,
          "close_time": 1770073199999,
          "quote_volume": 6071.10537,
          "trades": 53,
          "taker_buy_base": 22341.0,
          "taker_buy_quote": 639.28482
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0287,
          "high": 0.02871,
          "low": 0.02825,
          "close": 0.02831,
          "volume": 245276.0,
          "close_time": 1770076799999,
          "quote_volume": 6987.08219,
          "trades": 76,
          "taker_buy_base": 75290.0,
          "taker_buy_quote": 2145.14448
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02823,
          "high": 0.02823,
          "low": 0.02745,
          "close": 0.02759,
          "volume": 446854.0,
          "close_time": 1770080399999,
          "quote_volume": 12383.30238,
          "trades": 109,
          "taker_buy_base": 126091.0,
          "taker_buy_quote": 3484.62161
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.02759,
          "high": 0.02788,
          "low": 0.02758,
          "close": 0.02783,
          "volume": 201074.0,
          "close_time": 1770083999999,
          "quote_volume": 5579.29764,
          "trades": 49,
          "taker_buy_base": 129955.0,
          "taker_buy_quote": 3608.93285
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.02773,
          "high": 0.02773,
          "low": 0.02693,
          "close": 0.02696,
          "volume": 124665.0,
          "close_time": 1770087599999,
          "quote_volume": 3407.57103,
          "trades": 32,
          "taker_buy_base": 36583.0,
          "taker_buy_quote": 988.19775
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.02699,
          "high": 0.02733,
          "low": 0.02633,
          "close": 0.02727,
          "volume": 1168524.0,
          "close_time": 1770091199999,
          "quote_volume": 31209.9964,
          "trades": 273,
          "taker_buy_base": 191899.0,
          "taker_buy_quote": 5177.84285
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.02722,
          "high": 0.02722,
          "low": 0.02666,
          "close": 0.02675,
          "volume": 209459.0,
          "close_time": 1770094799999,
          "quote_volume": 5627.89966,
          "trades": 103,
          "taker_buy_base": 38997.0,
          "taker_buy_quote": 1048.51973
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.02675,
          "high": 0.02675,
          "low": 0.02632,
          "close": 0.02634,
          "volume": 799927.0,
          "close_time": 1770098399999,
          "quote_volume": 21207.03809,
          "trades": 248,
          "taker_buy_base": 203976.0,
          "taker_buy_quote": 5408.90276
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.02627,
          "high": 0.02637,
          "low": 0.02609,
          "close": 0.02625,
          "volume": 463997.0,
          "close_time": 1770101999999,
          "quote_volume": 12188.71232,
          "trades": 107,
          "taker_buy_base": 245116.0,
          "taker_buy_quote": 6441.92928
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.02613,
          "high": 0.02616,
          "low": 0.02607,
          "close": 0.02611,
          "volume": 94563.0,
          "close_time": 1770105599999,
          "quote_volume": 2469.28371,
          "trades": 20,
          "taker_buy_base": 79237.0,
          "taker_buy_quote": 2069.11417
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.02612,
          "high": 0.02645,
          "low": 0.02612,
          "close": 0.02637,
          "volume": 699446.0,
          "close_time": 1770109199999,
          "quote_volume": 18455.0248,
          "trades": 68,
          "taker_buy_base": 332267.0,
          "taker_buy_quote": 8765.28296
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.02636,
          "high": 0.02679,
          "low": 0.02616,
          "close": 0.02667,
          "volume": 666100.0,
          "close_time": 1770112799999,
          "quote_volume": 17596.5531,
          "trades": 361,
          "taker_buy_base": 270252.0,
          "taker_buy_quote": 7142.79784
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.02657,
          "high": 0.02707,
          "low": 0.02649,
          "close": 0.02677,
          "volume": 824252.0,
          "close_time": 1770116399999,
          "quote_volume": 22097.84761,
          "trades": 269,
          "taker_buy_base": 496030.0,
          "taker_buy_quote": 13301.91436
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.02683,
          "high": 0.02758,
          "low": 0.02683,
          "close": 0.02733,
          "volume": 1592007.0,
          "close_time": 1770119999999,
          "quote_volume": 43489.92396,
          "trades": 210,
          "taker_buy_base": 595775.0,
          "taker_buy_quote": 16254.34335
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.02731,
          "high": 0.02825,
          "low": 0.02731,
          "close": 0.02812,
          "volume": 1051165.0,
          "close_time": 1770123599999,
          "quote_volume": 29168.28933,
          "trades": 169,
          "taker_buy_base": 549310.0,
          "taker_buy_quote": 15249.24373
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.02812,
          "high": 0.02814,
          "low": 0.02778,
          "close": 0.0279,
          "volume": 747142.0,
          "close_time": 1770127199999,
          "quote_volume": 20853.02113,
          "trades": 101,
          "taker_buy_base": 46307.0,
          "taker_buy_quote": 1297.42503
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.0278,
          "high": 0.02816,
          "low": 0.02774,
          "close": 0.02801,
          "volume": 388646.0,
          "close_time": 1770130799999,
          "quote_volume": 10866.87444,
          "trades": 199,
          "taker_buy_base": 107990.0,
          "taker_buy_quote": 3021.9437
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0279,
          "high": 0.02817,
          "low": 0.02764,
          "close": 0.02799,
          "volume": 1454437.0,
          "close_time": 1770134399999,
          "quote_volume": 40582.18108,
          "trades": 364,
          "taker_buy_base": 931196.0,
          "taker_buy_quote": 25981.64493
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.02796,
          "high": 0.02796,
          "low": 0.02708,
          "close": 0.02754,
          "volume": 1115687.0,
          "close_time": 1770137999999,
          "quote_volume": 30556.01442,
          "trades": 311,
          "taker_buy_base": 632266.0,
          "taker_buy_quote": 17306.88861
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.02751,
          "high": 0.02791,
          "low": 0.02706,
          "close": 0.02706,
          "volume": 1239150.0,
          "close_time": 1770141599999,
          "quote_volume": 34038.03975,
          "trades": 243,
          "taker_buy_base": 538965.0,
          "taker_buy_quote": 14808.61946
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.02711,
          "high": 0.02711,
          "low": 0.02638,
          "close": 0.02643,
          "volume": 1002085.0,
          "close_time": 1770145199999,
          "quote_volume": 26720.85109,
          "trades": 189,
          "taker_buy_base": 347107.0,
          "taker_buy_quote": 9239.09754
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.02635,
          "high": 0.02784,
          "low": 0.02632,
          "close": 0.02767,
          "volume": 2005078.0,
          "close_time": 1770148799999,
          "quote_volume": 54497.11578,
          "trades": 447,
          "taker_buy_base": 1265098.0,
          "taker_buy_quote": 34417.27863
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.02754,
          "high": 0.02814,
          "low": 0.02726,
          "close": 0.02809,
          "volume": 1296859.0,
          "close_time": 1770152399999,
          "quote_volume": 36005.88735,
          "trades": 227,
          "taker_buy_base": 598297.0,
          "taker_buy_quote": 16636.2188
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.02801,
          "high": 0.02842,
          "low": 0.02756,
          "close": 0.02774,
          "volume": 401757.0,
          "close_time": 1770155999999,
          "quote_volume": 11235.0697,
          "trades": 132,
          "taker_buy_base": 153685.0,
          "taker_buy_quote": 4301.28845
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.02774,
          "high": 0.02775,
          "low": 0.02732,
          "close": 0.02741,
          "volume": 338392.0,
          "close_time": 1770159599999,
          "quote_volume": 9302.38685,
          "trades": 80,
          "taker_buy_base": 177003.0,
          "taker_buy_quote": 4870.20227
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.02744,
          "high": 0.02744,
          "low": 0.0269,
          "close": 0.02704,
          "volume": 322930.0,
          "close_time": 1770163199999,
          "quote_volume": 8747.81779,
          "trades": 66,
          "taker_buy_base": 197633.0,
          "taker_buy_quote": 5352.87934
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02698,
          "high": 0.02725,
          "low": 0.0269,
          "close": 0.02724,
          "volume": 116692.0,
          "close_time": 1770166799999,
          "quote_volume": 3152.25945,
          "trades": 22,
          "taker_buy_base": 65791.0,
          "taker_buy_quote": 1779.71767
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.02734,
          "high": 0.02753,
          "low": 0.02728,
          "close": 0.02728,
          "volume": 135901.0,
          "close_time": 1770170399999,
          "quote_volume": 3723.54616,
          "trades": 25,
          "taker_buy_base": 68796.0,
          "taker_buy_quote": 1882.12039
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.02724,
          "high": 0.02724,
          "low": 0.02699,
          "close": 0.02707,
          "volume": 121494.0,
          "close_time": 1770173999999,
          "quote_volume": 3289.08933,
          "trades": 38,
          "taker_buy_base": 121494.0,
          "taker_buy_quote": 3289.08933
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.02714,
          "high": 0.02769,
          "low": 0.02712,
          "close": 0.02766,
          "volume": 148621.0,
          "close_time": 1770177599999,
          "quote_volume": 4079.83957,
          "trades": 50,
          "taker_buy_base": 97101.0,
          "taker_buy_quote": 2666.20676
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.02785,
          "high": 0.02824,
          "low": 0.02761,
          "close": 0.02763,
          "volume": 487971.0,
          "close_time": 1770181199999,
          "quote_volume": 13679.24987,
          "trades": 113,
          "taker_buy_base": 360851.0,
          "taker_buy_quote": 10107.74883
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.02762,
          "high": 0.02776,
          "low": 0.02742,
          "close": 0.02751,
          "volume": 376668.0,
          "close_time": 1770184799999,
          "quote_volume": 10391.87125,
          "trades": 92,
          "taker_buy_base": 342191.0,
          "taker_buy_quote": 9440.40516
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.02749,
          "high": 0.02788,
          "low": 0.02743,
          "close": 0.02743,
          "volume": 399394.0,
          "close_time": 1770188399999,
          "quote_volume": 11018.70932,
          "trades": 107,
          "taker_buy_base": 192335.0,
          "taker_buy_quote": 5302.88417
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.02746,
          "high": 0.02788,
          "low": 0.02746,
          "close": 0.02777,
          "volume": 204915.0,
          "close_time": 1770191999999,
          "quote_volume": 5670.90084,
          "trades": 46,
          "taker_buy_base": 105393.0,
          "taker_buy_quote": 2916.39617
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0276,
          "high": 0.02765,
          "low": 0.02709,
          "close": 0.0272,
          "volume": 592920.0,
          "close_time": 1770195599999,
          "quote_volume": 16184.43297,
          "trades": 101,
          "taker_buy_base": 260989.0,
          "taker_buy_quote": 7121.72627
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.02724,
          "high": 0.02724,
          "low": 0.02675,
          "close": 0.0268,
          "volume": 347281.0,
          "close_time": 1770199199999,
          "quote_volume": 9360.88159,
          "trades": 53,
          "taker_buy_base": 213284.0,
          "taker_buy_quote": 5738.25088
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.02684,
          "high": 0.02693,
          "low": 0.02658,
          "close": 0.0267,
          "volume": 76888.0,
          "close_time": 1770202799999,
          "quote_volume": 2050.66101,
          "trades": 25,
          "taker_buy_base": 9408.0,
          "taker_buy_quote": 251.07073
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0266,
          "high": 0.02679,
          "low": 0.02636,
          "close": 0.02673,
          "volume": 653608.0,
          "close_time": 1770206399999,
          "quote_volume": 17393.87696,
          "trades": 118,
          "taker_buy_base": 361657.0,
          "taker_buy_quote": 9651.45632
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.02669,
          "high": 0.02693,
          "low": 0.02669,
          "close": 0.02693,
          "volume": 120334.0,
          "close_time": 1770209999999,
          "quote_volume": 3228.65783,
          "trades": 31,
          "taker_buy_base": 84762.0,
          "taker_buy_quote": 2274.13738
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.02692,
          "high": 0.02696,
          "low": 0.02649,
          "close": 0.02649,
          "volume": 88715.0,
          "close_time": 1770213599999,
          "quote_volume": 2363.47003,
          "trades": 33,
          "taker_buy_base": 17602.0,
          "taker_buy_quote": 474.19949
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.02653,
          "high": 0.02676,
          "low": 0.02621,
          "close": 0.02623,
          "volume": 223327.0,
          "close_time": 1770217199999,
          "quote_volume": 5915.12992,
          "trades": 52,
          "taker_buy_base": 33485.0,
          "taker_buy_quote": 890.89384
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.02637,
          "high": 0.02666,
          "low": 0.02588,
          "close": 0.02612,
          "volume": 367951.0,
          "close_time": 1770220799999,
          "quote_volume": 9643.81491,
          "trades": 72,
          "taker_buy_base": 201258.0,
          "taker_buy_quote": 5277.78451
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.02618,
          "high": 0.02629,
          "low": 0.0257,
          "close": 0.02613,
          "volume": 526896.0,
          "close_time": 1770224399999,
          "quote_volume": 13681.71581,
          "trades": 144,
          "taker_buy_base": 137815.0,
          "taker_buy_quote": 3577.17344
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.02613,
          "high": 0.02635,
          "low": 0.02573,
          "close": 0.02629,
          "volume": 724779.0,
          "close_time": 1770227999999,
          "quote_volume": 18807.73834,
          "trades": 238,
          "taker_buy_base": 190813.0,
          "taker_buy_quote": 4964.30623
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.02629,
          "high": 0.02679,
          "low": 0.02569,
          "close": 0.02654,
          "volume": 1920644.0,
          "close_time": 1770231599999,
          "quote_volume": 50818.93662,
          "trades": 456,
          "taker_buy_base": 752810.0,
          "taker_buy_quote": 19957.30583
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.02637,
          "high": 0.02668,
          "low": 0.02633,
          "close": 0.02667,
          "volume": 490845.0,
          "close_time": 1770235199999,
          "quote_volume": 12982.54767,
          "trades": 96,
          "taker_buy_base": 240891.0,
          "taker_buy_quote": 6372.96951
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.02649,
          "high": 0.0266,
          "low": 0.02645,
          "close": 0.02652,
          "volume": 123940.0,
          "close_time": 1770238799999,
          "quote_volume": 3284.87517,
          "trades": 18,
          "taker_buy_base": 76492.0,
          "taker_buy_quote": 2025.43765
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.02655,
          "high": 0.02661,
          "low": 0.02602,
          "close": 0.02609,
          "volume": 306055.0,
          "close_time": 1770242399999,
          "quote_volume": 8050.40368,
          "trades": 61,
          "taker_buy_base": 113903.0,
          "taker_buy_quote": 3023.8117
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.02594,
          "high": 0.02666,
          "low": 0.02594,
          "close": 0.02624,
          "volume": 48090.0,
          "close_time": 1770245999999,
          "quote_volume": 1265.30099,
          "trades": 26,
          "taker_buy_base": 21358.0,
          "taker_buy_quote": 560.51714
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.02618,
          "high": 0.02636,
          "low": 0.02605,
          "close": 0.02623,
          "volume": 583639.0,
          "close_time": 1770249599999,
          "quote_volume": 15298.15524,
          "trades": 133,
          "taker_buy_base": 425044.0,
          "taker_buy_quote": 11146.12811
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.0259,
          "close": 0.02595,
          "volume": 280511.0,
          "close_time": 1770253199999,
          "quote_volume": 7290.3441,
          "trades": 82,
          "taker_buy_base": 138087.0,
          "taker_buy_quote": 3591.03317
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.02595,
          "high": 0.02625,
          "low": 0.0257,
          "close": 0.02601,
          "volume": 305052.0,
          "close_time": 1770256799999,
          "quote_volume": 7947.19735,
          "trades": 67,
          "taker_buy_base": 109930.0,
          "taker_buy_quote": 2861.67832
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.02595,
          "high": 0.02603,
          "low": 0.02558,
          "close": 0.02558,
          "volume": 105135.0,
          "close_time": 1770260399999,
          "quote_volume": 2718.7064,
          "trades": 22,
          "taker_buy_base": 54019.0,
          "taker_buy_quote": 1398.03191
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.02564,
          "high": 0.02598,
          "low": 0.02562,
          "close": 0.02569,
          "volume": 131823.0,
          "close_time": 1770263999999,
          "quote_volume": 3398.04177,
          "trades": 31,
          "taker_buy_base": 66065.0,
          "taker_buy_quote": 1702.36276
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.02592,
          "high": 0.02625,
          "low": 0.02576,
          "close": 0.02602,
          "volume": 430989.0,
          "close_time": 1770267599999,
          "quote_volume": 11232.48732,
          "trades": 84,
          "taker_buy_base": 317203.0,
          "taker_buy_quote": 8278.30759
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.02605,
          "high": 0.02619,
          "low": 0.02581,
          "close": 0.02586,
          "volume": 155587.0,
          "close_time": 1770271199999,
          "quote_volume": 4053.05206,
          "trades": 42,
          "taker_buy_base": 130436.0,
          "taker_buy_quote": 3395.2528
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.02586,
          "high": 0.02604,
          "low": 0.02547,
          "close": 0.02571,
          "volume": 595947.0,
          "close_time": 1770274799999,
          "quote_volume": 15339.73254,
          "trades": 105,
          "taker_buy_base": 404079.0,
          "taker_buy_quote": 10416.89228
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0258,
          "high": 0.02606,
          "low": 0.02563,
          "close": 0.02567,
          "volume": 151092.0,
          "close_time": 1770278399999,
          "quote_volume": 3913.79568,
          "trades": 29,
          "taker_buy_base": 100861.0,
          "taker_buy_quote": 2611.37966
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.02567,
          "high": 0.02603,
          "low": 0.02567,
          "close": 0.02576,
          "volume": 220826.0,
          "close_time": 1770281999999,
          "quote_volume": 5699.38985,
          "trades": 35,
          "taker_buy_base": 111814.0,
          "taker_buy_quote": 2887.17502
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.02572,
          "high": 0.02589,
          "low": 0.02558,
          "close": 0.02566,
          "volume": 281020.0,
          "close_time": 1770285599999,
          "quote_volume": 7235.47014,
          "trades": 63,
          "taker_buy_base": 191943.0,
          "taker_buy_quote": 4945.75917
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.02542,
          "high": 0.0258,
          "low": 0.02541,
          "close": 0.02557,
          "volume": 294246.0,
          "close_time": 1770289199999,
          "quote_volume": 7529.67724,
          "trades": 38,
          "taker_buy_base": 236229.0,
          "taker_buy_quote": 6047.30719
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.02551,
          "high": 0.02557,
          "low": 0.02505,
          "close": 0.02541,
          "volume": 210808.0,
          "close_time": 1770292799999,
          "quote_volume": 5339.22836,
          "trades": 62,
          "taker_buy_base": 104195.0,
          "taker_buy_quote": 2637.23433
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.02531,
          "high": 0.02537,
          "low": 0.0251,
          "close": 0.02519,
          "volume": 299660.0,
          "close_time": 1770296399999,
          "quote_volume": 7560.74818,
          "trades": 52,
          "taker_buy_base": 72669.0,
          "taker_buy_quote": 1836.17802
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.02532,
          "high": 0.02546,
          "low": 0.02508,
          "close": 0.02508,
          "volume": 195849.0,
          "close_time": 1770299999999,
          "quote_volume": 4944.1811,
          "trades": 34,
          "taker_buy_base": 111700.0,
          "taker_buy_quote": 2822.62573
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.02528,
          "high": 0.02542,
          "low": 0.02506,
          "close": 0.02507,
          "volume": 688646.0,
          "close_time": 1770303599999,
          "quote_volume": 17367.7482,
          "trades": 125,
          "taker_buy_base": 304868.0,
          "taker_buy_quote": 7698.48013
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.02508,
          "high": 0.02508,
          "low": 0.02394,
          "close": 0.02459,
          "volume": 1126812.0,
          "close_time": 1770307199999,
          "quote_volume": 27655.41762,
          "trades": 194,
          "taker_buy_base": 393152.0,
          "taker_buy_quote": 9672.19288
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.02456,
          "high": 0.02529,
          "low": 0.02438,
          "close": 0.02512,
          "volume": 1095233.0,
          "close_time": 1770310799999,
          "quote_volume": 27275.39329,
          "trades": 176,
          "taker_buy_base": 837504.0,
          "taker_buy_quote": 20889.35753
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.02505,
          "high": 0.02508,
          "low": 0.02454,
          "close": 0.02471,
          "volume": 1011623.0,
          "close_time": 1770314399999,
          "quote_volume": 25064.95717,
          "trades": 214,
          "taker_buy_base": 514428.0,
          "taker_buy_quote": 12757.08337
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.02472,
          "high": 0.02497,
          "low": 0.02413,
          "close": 0.02429,
          "volume": 1529091.0,
          "close_time": 1770317999999,
          "quote_volume": 37607.05635,
          "trades": 263,
          "taker_buy_base": 978774.0,
          "taker_buy_quote": 24124.20719
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.02427,
          "high": 0.0243,
          "low": 0.02366,
          "close": 0.02387,
          "volume": 788658.0,
          "close_time": 1770321599999,
          "quote_volume": 18887.91868,
          "trades": 129,
          "taker_buy_base": 307506.0,
          "taker_buy_quote": 7352.69757
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.02403,
          "high": 0.02405,
          "low": 0.02308,
          "close": 0.02359,
          "volume": 2820336.0,
          "close_time": 1770325199999,
          "quote_volume": 66691.06269,
          "trades": 496,
          "taker_buy_base": 1286877.0,
          "taker_buy_quote": 30423.07856
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.02378,
          "high": 0.02415,
          "low": 0.02327,
          "close": 0.02348,
          "volume": 985997.0,
          "close_time": 1770328799999,
          "quote_volume": 23385.79466,
          "trades": 160,
          "taker_buy_base": 371516.0,
          "taker_buy_quote": 8803.31804
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.02362,
          "high": 0.02397,
          "low": 0.02331,
          "close": 0.02373,
          "volume": 209925.0,
          "close_time": 1770332399999,
          "quote_volume": 4969.64315,
          "trades": 37,
          "taker_buy_base": 55420.0,
          "taker_buy_quote": 1315.17042
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.02366,
          "high": 0.02442,
          "low": 0.02343,
          "close": 0.02355,
          "volume": 843292.0,
          "close_time": 1770335999999,
          "quote_volume": 20236.00096,
          "trades": 137,
          "taker_buy_base": 572427.0,
          "taker_buy_quote": 13769.12064
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02357,
          "high": 0.02397,
          "low": 0.02203,
          "close": 0.02368,
          "volume": 5645967.0,
          "close_time": 1770339599999,
          "quote_volume": 128966.41283,
          "trades": 752,
          "taker_buy_base": 2734588.0,
          "taker_buy_quote": 62521.57592
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.02378,
          "high": 0.02465,
          "low": 0.02358,
          "close": 0.02461,
          "volume": 1757237.0,
          "close_time": 1770343199999,
          "quote_volume": 42391.98297,
          "trades": 268,
          "taker_buy_base": 1261260.0,
          "taker_buy_quote": 30441.56194
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.02465,
          "high": 0.02477,
          "low": 0.02425,
          "close": 0.02438,
          "volume": 778580.0,
          "close_time": 1770346799999,
          "quote_volume": 19073.25728,
          "trades": 144,
          "taker_buy_base": 562311.0,
          "taker_buy_quote": 13777.95284
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.02452,
          "high": 0.02473,
          "low": 0.02436,
          "close": 0.02445,
          "volume": 976165.0,
          "close_time": 1770350399999,
          "quote_volume": 23896.53275,
          "trades": 161,
          "taker_buy_base": 712960.0,
          "taker_buy_quote": 17443.08243
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.02442,
          "high": 0.02492,
          "low": 0.02433,
          "close": 0.02467,
          "volume": 555819.0,
          "close_time": 1770353999999,
          "quote_volume": 13704.61696,
          "trades": 80,
          "taker_buy_base": 245873.0,
          "taker_buy_quote": 6070.52997
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.02469,
          "high": 0.02505,
          "low": 0.02442,
          "close": 0.02488,
          "volume": 434900.0,
          "close_time": 1770357599999,
          "quote_volume": 10743.42505,
          "trades": 84,
          "taker_buy_base": 168593.0,
          "taker_buy_quote": 4175.75254
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.02494,
          "high": 0.02565,
          "low": 0.02475,
          "close": 0.02482,
          "volume": 1616586.0,
          "close_time": 1770361199999,
          "quote_volume": 40808.29539,
          "trades": 246,
          "taker_buy_base": 818223.0,
          "taker_buy_quote": 20627.97032
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.02489,
          "high": 0.02517,
          "low": 0.02479,
          "close": 0.02499,
          "volume": 610234.0,
          "close_time": 1770364799999,
          "quote_volume": 15229.81257,
          "trades": 91,
          "taker_buy_base": 137103.0,
          "taker_buy_quote": 3427.06351
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.02498,
          "high": 0.02508,
          "low": 0.02479,
          "close": 0.02482,
          "volume": 453058.0,
          "close_time": 1770368399999,
          "quote_volume": 11294.63196,
          "trades": 56,
          "taker_buy_base": 150699.0,
          "taker_buy_quote": 3758.78209
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.02486,
          "high": 0.02607,
          "low": 0.02439,
          "close": 0.02598,
          "volume": 1571944.0,
          "close_time": 1770371999999,
          "quote_volume": 39712.74409,
          "trades": 280,
          "taker_buy_base": 964054.0,
          "taker_buy_quote": 24324.82109
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.02587,
          "high": 0.02619,
          "low": 0.02563,
          "close": 0.02617,
          "volume": 858640.0,
          "close_time": 1770375599999,
          "quote_volume": 22182.57811,
          "trades": 152,
          "taker_buy_base": 427226.0,
          "taker_buy_quote": 11029.63108
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.02626,
          "high": 0.02686,
          "low": 0.02593,
          "close": 0.0268,
          "volume": 2061642.0,
          "close_time": 1770379199999,
          "quote_volume": 54461.13979,
          "trades": 349,
          "taker_buy_base": 1041778.0,
          "taker_buy_quote": 27607.68026
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.02687,
          "high": 0.02737,
          "low": 0.02637,
          "close": 0.02648,
          "volume": 2050159.0,
          "close_time": 1770382799999,
          "quote_volume": 55272.70973,
          "trades": 318,
          "taker_buy_base": 1222672.0,
          "taker_buy_quote": 32995.52253
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.02644,
          "high": 0.02673,
          "low": 0.02626,
          "close": 0.02669,
          "volume": 964214.0,
          "close_time": 1770386399999,
          "quote_volume": 25564.67745,
          "trades": 188,
          "taker_buy_base": 570002.0,
          "taker_buy_quote": 15114.1806
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.02678,
          "high": 0.02718,
          "low": 0.02644,
          "close": 0.02683,
          "volume": 1622815.0,
          "close_time": 1770389999999,
          "quote_volume": 43479.76083,
          "trades": 242,
          "taker_buy_base": 960320.0,
          "taker_buy_quote": 25785.76419
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.02673,
          "high": 0.02701,
          "low": 0.02656,
          "close": 0.02698,
          "volume": 837780.0,
          "close_time": 1770393599999,
          "quote_volume": 22406.60379,
          "trades": 162,
          "taker_buy_base": 519917.0,
          "taker_buy_quote": 13893.62794
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.02698,
          "high": 0.02773,
          "low": 0.02694,
          "close": 0.02773,
          "volume": 1083024.0,
          "close_time": 1770397199999,
          "quote_volume": 29622.97765,
          "trades": 196,
          "taker_buy_base": 531704.0,
          "taker_buy_quote": 14498.46293
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.02778,
          "high": 0.02843,
          "low": 0.02765,
          "close": 0.02809,
          "volume": 1893155.0,
          "close_time": 1770400799999,
          "quote_volume": 53178.88954,
          "trades": 259,
          "taker_buy_base": 719973.0,
          "taker_buy_quote": 20221.84814
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.02794,
          "high": 0.02843,
          "low": 0.0275,
          "close": 0.02826,
          "volume": 2100077.0,
          "close_time": 1770404399999,
          "quote_volume": 58301.34513,
          "trades": 299,
          "taker_buy_base": 658700.0,
          "taker_buy_quote": 18276.16043
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.02835,
          "high": 0.02835,
          "low": 0.02766,
          "close": 0.02809,
          "volume": 2981872.0,
          "close_time": 1770407999999,
          "quote_volume": 83291.37914,
          "trades": 322,
          "taker_buy_base": 1314589.0,
          "taker_buy_quote": 36609.464
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.02808,
          "high": 0.02821,
          "low": 0.02771,
          "close": 0.02787,
          "volume": 291833.0,
          "close_time": 1770411599999,
          "quote_volume": 8162.02969,
          "trades": 72,
          "taker_buy_base": 128543.0,
          "taker_buy_quote": 3598.70983
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.02783,
          "high": 0.02815,
          "low": 0.02776,
          "close": 0.02803,
          "volume": 344098.0,
          "close_time": 1770415199999,
          "quote_volume": 9626.0806,
          "trades": 55,
          "taker_buy_base": 181613.0,
          "taker_buy_quote": 5071.62803
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.02803,
          "high": 0.02804,
          "low": 0.0279,
          "close": 0.02798,
          "volume": 50570.0,
          "close_time": 1770418799999,
          "quote_volume": 1415.75175,
          "trades": 12,
          "taker_buy_base": 12892.0,
          "taker_buy_quote": 361.49168
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.02792,
          "high": 0.02808,
          "low": 0.0277,
          "close": 0.02792,
          "volume": 449869.0,
          "close_time": 1770422399999,
          "quote_volume": 12547.88079,
          "trades": 76,
          "taker_buy_base": 348243.0,
          "taker_buy_quote": 9714.68616
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.02822,
          "low": 0.02751,
          "close": 0.02751,
          "volume": 756186.0,
          "close_time": 1770425999999,
          "quote_volume": 20937.2761,
          "trades": 120,
          "taker_buy_base": 138627.0,
          "taker_buy_quote": 3849.68045
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.02756,
          "high": 0.02775,
          "low": 0.02727,
          "close": 0.02771,
          "volume": 213005.0,
          "close_time": 1770429599999,
          "quote_volume": 5850.36995,
          "trades": 37,
          "taker_buy_base": 155327.0,
          "taker_buy_quote": 4264.80515
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.02763,
          "high": 0.0279,
          "low": 0.02762,
          "close": 0.02775,
          "volume": 23923.0,
          "close_time": 1770433199999,
          "quote_volume": 661.50459,
          "trades": 7,
          "taker_buy_base": 16822.0,
          "taker_buy_quote": 464.72796
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.02781,
          "high": 0.02823,
          "low": 0.02771,
          "close": 0.02771,
          "volume": 279324.0,
          "close_time": 1770436799999,
          "quote_volume": 7817.03989,
          "trades": 42,
          "taker_buy_base": 70682.0,
          "taker_buy_quote": 1981.13574
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0278,
          "high": 0.02801,
          "low": 0.02768,
          "close": 0.02775,
          "volume": 174851.0,
          "close_time": 1770440399999,
          "quote_volume": 4880.20316,
          "trades": 26,
          "taker_buy_base": 139310.0,
          "taker_buy_quote": 3890.42712
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.02801,
          "high": 0.02805,
          "low": 0.02789,
          "close": 0.02789,
          "volume": 104164.0,
          "close_time": 1770443999999,
          "quote_volume": 2911.09701,
          "trades": 15,
          "taker_buy_base": 19334.0,
          "taker_buy_quote": 540.3853
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.02809,
          "high": 0.02832,
          "low": 0.0277,
          "close": 0.0277,
          "volume": 390682.0,
          "close_time": 1770447599999,
          "quote_volume": 10922.84089,
          "trades": 85,
          "taker_buy_base": 210343.0,
          "taker_buy_quote": 5881.81683
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.02776,
          "high": 0.02789,
          "low": 0.02735,
          "close": 0.02735,
          "volume": 548465.0,
          "close_time": 1770451199999,
          "quote_volume": 15136.95899,
          "trades": 106,
          "taker_buy_base": 288936.0,
          "taker_buy_quote": 7977.20929
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0273,
          "high": 0.02803,
          "low": 0.02723,
          "close": 0.02803,
          "volume": 214569.0,
          "close_time": 1770454799999,
          "quote_volume": 5912.41465,
          "trades": 49,
          "taker_buy_base": 123609.0,
          "taker_buy_quote": 3411.45226
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.02791,
          "high": 0.02791,
          "low": 0.02764,
          "close": 0.02764,
          "volume": 89672.0,
          "close_time": 1770458399999,
          "quote_volume": 2492.30206,
          "trades": 26,
          "taker_buy_base": 49884.0,
          "taker_buy_quote": 1389.14336
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.02775,
          "high": 0.02778,
          "low": 0.02749,
          "close": 0.02749,
          "volume": 122978.0,
          "close_time": 1770461999999,
          "quote_volume": 3407.32492,
          "trades": 26,
          "taker_buy_base": 106139.0,
          "taker_buy_quote": 2942.49798
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.02762,
          "high": 0.02762,
          "low": 0.02746,
          "close": 0.02758,
          "volume": 266826.0,
          "close_time": 1770465599999,
          "quote_volume": 7353.33693,
          "trades": 51,
          "taker_buy_base": 265386.0,
          "taker_buy_quote": 7313.68773
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.02778,
          "high": 0.0285,
          "low": 0.0277,
          "close": 0.02804,
          "volume": 557736.0,
          "close_time": 1770469199999,
          "quote_volume": 15712.02592,
          "trades": 95,
          "taker_buy_base": 178961.0,
          "taker_buy_quote": 5013.13236
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.02807,
          "high": 0.02807,
          "low": 0.02786,
          "close": 0.02796,
          "volume": 299489.0,
          "close_time": 1770472799999,
          "quote_volume": 8372.21903,
          "trades": 49,
          "taker_buy_base": 234555.0,
          "taker_buy_quote": 6556.17916
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.02794,
          "high": 0.028,
          "low": 0.02756,
          "close": 0.02765,
          "volume": 406567.0,
          "close_time": 1770476399999,
          "quote_volume": 11288.05547,
          "trades": 75,
          "taker_buy_base": 323326.0,
          "taker_buy_quote": 8970.13937
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0276,
          "high": 0.02801,
          "low": 0.02753,
          "close": 0.02781,
          "volume": 237517.0,
          "close_time": 1770479999999,
          "quote_volume": 6605.98866,
          "trades": 58,
          "taker_buy_base": 157495.0,
          "taker_buy_quote": 4379.49765
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.02781,
          "high": 0.02832,
          "low": 0.02769,
          "close": 0.02799,
          "volume": 2548820.0,
          "close_time": 1770483599999,
          "quote_volume": 71381.42102,
          "trades": 516,
          "taker_buy_base": 1444231.0,
          "taker_buy_quote": 40430.18768
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.02823,
          "high": 0.02823,
          "low": 0.02796,
          "close": 0.02802,
          "volume": 66619.0,
          "close_time": 1770487199999,
          "quote_volume": 1874.71477,
          "trades": 15,
          "taker_buy_base": 19863.0,
          "taker_buy_quote": 559.22466
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.02785,
          "high": 0.02853,
          "low": 0.02785,
          "close": 0.02818,
          "volume": 256955.0,
          "close_time": 1770490799999,
          "quote_volume": 7284.89856,
          "trades": 61,
          "taker_buy_base": 195796.0,
          "taker_buy_quote": 5554.68966
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.02814,
          "high": 0.02821,
          "low": 0.02803,
          "close": 0.02805,
          "volume": 43735.0,
          "close_time": 1770494399999,
          "quote_volume": 1229.02432,
          "trades": 20,
          "taker_buy_base": 2478.0,
          "taker_buy_quote": 69.77713
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.02812,
          "high": 0.02817,
          "low": 0.02803,
          "close": 0.02806,
          "volume": 133568.0,
          "close_time": 1770497999999,
          "quote_volume": 3752.82912,
          "trades": 30,
          "taker_buy_base": 26201.0,
          "taker_buy_quote": 735.58672
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.02804,
          "high": 0.02812,
          "low": 0.02792,
          "close": 0.02799,
          "volume": 46716.0,
          "close_time": 1770501599999,
          "quote_volume": 1309.65046,
          "trades": 16,
          "taker_buy_base": 18035.0,
          "taker_buy_quote": 505.83563
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.02789,
          "high": 0.02801,
          "low": 0.02789,
          "close": 0.02801,
          "volume": 113888.0,
          "close_time": 1770505199999,
          "quote_volume": 3186.65273,
          "trades": 10,
          "taker_buy_base": 17453.0,
          "taker_buy_quote": 488.16596
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.02794,
          "high": 0.02823,
          "low": 0.02794,
          "close": 0.02822,
          "volume": 170917.0,
          "close_time": 1770508799999,
          "quote_volume": 4804.29038,
          "trades": 25,
          "taker_buy_base": 53600.0,
          "taker_buy_quote": 1509.87946
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02806,
          "high": 0.02806,
          "low": 0.02752,
          "close": 0.02752,
          "volume": 264969.0,
          "close_time": 1770512399999,
          "quote_volume": 7370.08248,
          "trades": 39,
          "taker_buy_base": 44231.0,
          "taker_buy_quote": 1237.3224
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.02759,
          "high": 0.02782,
          "low": 0.02759,
          "close": 0.02774,
          "volume": 334991.0,
          "close_time": 1770515999999,
          "quote_volume": 9284.98191,
          "trades": 58,
          "taker_buy_base": 161999.0,
          "taker_buy_quote": 4488.17082
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.02779,
          "high": 0.02791,
          "low": 0.02772,
          "close": 0.0278,
          "volume": 97356.0,
          "close_time": 1770519599999,
          "quote_volume": 2709.84375,
          "trades": 18,
          "taker_buy_base": 4966.0,
          "taker_buy_quote": 138.04375
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.02791,
          "high": 0.02822,
          "low": 0.02791,
          "close": 0.02817,
          "volume": 69775.0,
          "close_time": 1770523199999,
          "quote_volume": 1960.02077,
          "trades": 13,
          "taker_buy_base": 21772.0,
          "taker_buy_quote": 613.24624
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.02819,
          "high": 0.02819,
          "low": 0.02786,
          "close": 0.0279,
          "volume": 246897.0,
          "close_time": 1770526799999,
          "quote_volume": 6908.32356,
          "trades": 45,
          "taker_buy_base": 80252.0,
          "taker_buy_quote": 2245.44844
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.02792,
          "high": 0.02811,
          "low": 0.02788,
          "close": 0.028,
          "volume": 71916.0,
          "close_time": 1770530399999,
          "quote_volume": 2012.51211,
          "trades": 11,
          "taker_buy_base": 25415.0,
          "taker_buy_quote": 712.86253
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.02796,
          "high": 0.02807,
          "low": 0.02794,
          "close": 0.02807,
          "volume": 133872.0,
          "close_time": 1770533999999,
          "quote_volume": 3749.60158,
          "trades": 9,
          "taker_buy_base": 25380.0,
          "taker_buy_quote": 710.64542
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.02815,
          "high": 0.0287,
          "low": 0.02809,
          "close": 0.0286,
          "volume": 543272.0,
          "close_time": 1770537599999,
          "quote_volume": 15482.35844,
          "trades": 83,
          "taker_buy_base": 305966.0,
          "taker_buy_quote": 8724.55117
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.02848,
          "high": 0.02903,
          "low": 0.0284,
          "close": 0.0286,
          "volume": 343057.0,
          "close_time": 1770541199999,
          "quote_volume": 9868.99701,
          "trades": 80,
          "taker_buy_base": 138433.0,
          "taker_buy_quote": 3964.97318
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.02848,
          "high": 0.02861,
          "low": 0.02789,
          "close": 0.0281,
          "volume": 442950.0,
          "close_time": 1770544799999,
          "quote_volume": 12525.34257,
          "trades": 96,
          "taker_buy_base": 254713.0,
          "taker_buy_quote": 7226.40534
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.02815,
          "high": 0.0284,
          "low": 0.02798,
          "close": 0.02808,
          "volume": 441382.0,
          "close_time": 1770548399999,
          "quote_volume": 12411.89766,
          "trades": 139,
          "taker_buy_base": 185270.0,
          "taker_buy_quote": 5209.01051
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.02808,
          "high": 0.02845,
          "low": 0.02804,
          "close": 0.02845,
          "volume": 428996.0,
          "close_time": 1770551999999,
          "quote_volume": 12087.9933,
          "trades": 102,
          "taker_buy_base": 137011.0,
          "taker_buy_quote": 3863.78709
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.02832,
          "high": 0.02841,
          "low": 0.02814,
          "close": 0.02827,
          "volume": 113613.0,
          "close_time": 1770555599999,
          "quote_volume": 3218.56085,
          "trades": 29,
          "taker_buy_base": 77732.0,
          "taker_buy_quote": 2202.74508
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.02828,
          "high": 0.02844,
          "low": 0.0282,
          "close": 0.0283,
          "volume": 251821.0,
          "close_time": 1770559199999,
          "quote_volume": 7127.54842,
          "trades": 41,
          "taker_buy_base": 186807.0,
          "taker_buy_quote": 5287.56424
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0282,
          "high": 0.02828,
          "low": 0.02805,
          "close": 0.02805,
          "volume": 137591.0,
          "close_time": 1770562799999,
          "quote_volume": 3880.27958,
          "trades": 27,
          "taker_buy_base": 84196.0,
          "taker_buy_quote": 2374.25322
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.02812,
          "high": 0.02819,
          "low": 0.02774,
          "close": 0.02806,
          "volume": 245404.0,
          "close_time": 1770566399999,
          "quote_volume": 6863.63539,
          "trades": 57,
          "taker_buy_base": 93657.0,
          "taker_buy_quote": 2619.01648
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.02806,
          "high": 0.0282,
          "low": 0.02787,
          "close": 0.02791,
          "volume": 112990.0,
          "close_time": 1770569999999,
          "quote_volume": 3171.88816,
          "trades": 26,
          "taker_buy_base": 86399.0,
          "taker_buy_quote": 2422.32196
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0279,
          "high": 0.02797,
          "low": 0.02782,
          "close": 0.02788,
          "volume": 242964.0,
          "close_time": 1770573599999,
          "quote_volume": 6780.28449,
          "trades": 42,
          "taker_buy_base": 132118.0,
          "taker_buy_quote": 3684.88421
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0279,
          "high": 0.02799,
          "low": 0.02786,
          "close": 0.02796,
          "volume": 34830.0,
          "close_time": 1770577199999,
          "quote_volume": 972.7444,
          "trades": 9,
          "taker_buy_base": 19070.0,
          "taker_buy_quote": 532.44665
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.02793,
          "high": 0.02825,
          "low": 0.02787,
          "close": 0.02816,
          "volume": 166655.0,
          "close_time": 1770580799999,
          "quote_volume": 4670.68835,
          "trades": 33,
          "taker_buy_base": 120634.0,
          "taker_buy_quote": 3376.59241
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.02818,
          "high": 0.02818,
          "low": 0.02774,
          "close": 0.02774,
          "volume": 233497.0,
          "close_time": 1770584399999,
          "quote_volume": 6531.47479,
          "trades": 50,
          "taker_buy_base": 81610.0,
          "taker_buy_quote": 2283.06418
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.02766,
          "high": 0.02779,
          "low": 0.02756,
          "close": 0.02775,
          "volume": 165585.0,
          "close_time": 1770587999999,
          "quote_volume": 4588.23841,
          "trades": 49,
          "taker_buy_base": 22740.0,
          "taker_buy_quote": 630.23249
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.02772,
          "high": 0.02788,
          "low": 0.02765,
          "close": 0.02788,
          "volume": 300824.0,
          "close_time": 1770591599999,
          "quote_volume": 8357.638,
          "trades": 51,
          "taker_buy_base": 143105.0,
          "taker_buy_quote": 3976.46698
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.02785,
          "high": 0.02811,
          "low": 0.02744,
          "close": 0.02786,
          "volume": 545710.0,
          "close_time": 1770595199999,
          "quote_volume": 15170.02527,
          "trades": 103,
          "taker_buy_base": 213057.0,
          "taker_buy_quote": 5939.1702
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02783,
          "high": 0.02816,
          "low": 0.02778,
          "close": 0.0281,
          "volume": 455058.0,
          "close_time": 1770598799999,
          "quote_volume": 12737.07342,
          "trades": 89,
          "taker_buy_base": 228084.0,
          "taker_buy_quote": 6378.56997
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0281,
          "high": 0.02837,
          "low": 0.02785,
          "close": 0.02805,
          "volume": 684376.0,
          "close_time": 1770602399999,
          "quote_volume": 19232.07886,
          "trades": 129,
          "taker_buy_base": 405904.0,
          "taker_buy_quote": 11408.37405
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.02809,
          "high": 0.02843,
          "low": 0.02803,
          "close": 0.02816,
          "volume": 442899.0,
          "close_time": 1770605999999,
          "quote_volume": 12490.70764,
          "trades": 90,
          "taker_buy_base": 402173.0,
          "taker_buy_quote": 11341.11709
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.02817,
          "high": 0.0285,
          "low": 0.02814,
          "close": 0.0284,
          "volume": 341035.0,
          "close_time": 1770609599999,
          "quote_volume": 9641.8453,
          "trades": 53,
          "taker_buy_base": 297954.0,
          "taker_buy_quote": 8420.75804
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.02841,
          "high": 0.02883,
          "low": 0.02826,
          "close": 0.02883,
          "volume": 471952.0,
          "close_time": 1770613199999,
          "quote_volume": 13468.60385,
          "trades": 104,
          "taker_buy_base": 354705.0,
          "taker_buy_quote": 10125.47614
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.02871,
          "high": 0.02871,
          "low": 0.02833,
          "close": 0.02861,
          "volume": 547956.0,
          "close_time": 1770616799999,
          "quote_volume": 15630.05655,
          "trades": 128,
          "taker_buy_base": 360262.0,
          "taker_buy_quote": 10268.57013
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.02855,
          "high": 0.02866,
          "low": 0.02836,
          "close": 0.02864,
          "volume": 706840.0,
          "close_time": 1770620399999,
          "quote_volume": 20113.69028,
          "trades": 139,
          "taker_buy_base": 377447.0,
          "taker_buy_quote": 10743.9893
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.02856,
          "high": 0.02882,
          "low": 0.02844,
          "close": 0.02851,
          "volume": 512544.0,
          "close_time": 1770623999999,
          "quote_volume": 14657.38505,
          "trades": 97,
          "taker_buy_base": 253089.0,
          "taker_buy_quote": 7241.10295
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0285,
          "high": 0.02864,
          "low": 0.02823,
          "close": 0.02828,
          "volume": 592289.0,
          "close_time": 1770627599999,
          "quote_volume": 16873.94044,
          "trades": 88,
          "taker_buy_base": 211433.0,
          "taker_buy_quote": 6015.50288
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.02838,
          "high": 0.02838,
          "low": 0.02822,
          "close": 0.02822,
          "volume": 269000.0,
          "close_time": 1770631199999,
          "quote_volume": 7607.40886,
          "trades": 39,
          "taker_buy_base": 159890.0,
          "taker_buy_quote": 4521.79141
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.02837,
          "high": 0.02848,
          "low": 0.02804,
          "close": 0.02825,
          "volume": 691950.0,
          "close_time": 1770634799999,
          "quote_volume": 19542.97167,
          "trades": 115,
          "taker_buy_base": 292828.0,
          "taker_buy_quote": 8267.59387
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.02829,
          "high": 0.02834,
          "low": 0.02805,
          "close": 0.0283,
          "volume": 423910.0,
          "close_time": 1770638399999,
          "quote_volume": 11968.62821,
          "trades": 100,
          "taker_buy_base": 217720.0,
          "taker_buy_quote": 6153.22573
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.02836,
          "high": 0.02855,
          "low": 0.02836,
          "close": 0.02846,
          "volume": 118327.0,
          "close_time": 1770641999999,
          "quote_volume": 3368.03519,
          "trades": 27,
          "taker_buy_base": 62550.0,
          "taker_buy_quote": 1780.23334
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.02844,
          "high": 0.02875,
          "low": 0.02836,
          "close": 0.02837,
          "volume": 950764.0,
          "close_time": 1770645599999,
          "quote_volume": 27135.70402,
          "trades": 173,
          "taker_buy_base": 627630.0,
          "taker_buy_quote": 17923.64231
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.02837,
          "high": 0.029,
          "low": 0.02829,
          "close": 0.02876,
          "volume": 783536.0,
          "close_time": 1770649199999,
          "quote_volume": 22420.08378,
          "trades": 156,
          "taker_buy_base": 323054.0,
          "taker_buy_quote": 9244.70448
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.02874,
          "high": 0.02877,
          "low": 0.02836,
          "close": 0.02874,
          "volume": 598607.0,
          "close_time": 1770652799999,
          "quote_volume": 17134.77515,
          "trades": 90,
          "taker_buy_base": 285858.0,
          "taker_buy_quote": 8189.92705
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.02879,
          "high": 0.02978,
          "low": 0.02866,
          "close": 0.02952,
          "volume": 1528937.0,
          "close_time": 1770656399999,
          "quote_volume": 44878.01484,
          "trades": 320,
          "taker_buy_base": 694489.0,
          "taker_buy_quote": 20407.06103
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.02953,
          "high": 0.03064,
          "low": 0.02953,
          "close": 0.03017,
          "volume": 1325198.0,
          "close_time": 1770659999999,
          "quote_volume": 39737.24287,
          "trades": 291,
          "taker_buy_base": 470862.0,
          "taker_buy_quote": 14137.62041
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.03033,
          "high": 0.03055,
          "low": 0.02995,
          "close": 0.03022,
          "volume": 527472.0,
          "close_time": 1770663599999,
          "quote_volume": 15942.75774,
          "trades": 108,
          "taker_buy_base": 66363.0,
          "taker_buy_quote": 2006.10137
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.03016,
          "high": 0.03016,
          "low": 0.02916,
          "close": 0.02932,
          "volume": 741918.0,
          "close_time": 1770667199999,
          "quote_volume": 21870.99879,
          "trades": 141,
          "taker_buy_base": 201386.0,
          "taker_buy_quote": 5917.00566
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.02925,
          "high": 0.02978,
          "low": 0.02899,
          "close": 0.0297,
          "volume": 491986.0,
          "close_time": 1770670799999,
          "quote_volume": 14408.88779,
          "trades": 112,
          "taker_buy_base": 101523.0,
          "taker_buy_quote": 2974.77343
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.02978,
          "high": 0.03001,
          "low": 0.02921,
          "close": 0.02964,
          "volume": 956770.0,
          "close_time": 1770674399999,
          "quote_volume": 28371.92473,
          "trades": 142,
          "taker_buy_base": 213899.0,
          "taker_buy_quote": 6361.36854
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.02953,
          "high": 0.02958,
          "low": 0.02909,
          "close": 0.02922,
          "volume": 176291.0,
          "close_time": 1770677999999,
          "quote_volume": 5164.3554,
          "trades": 25,
          "taker_buy_base": 78591.0,
          "taker_buy_quote": 2309.41191
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.02928,
          "high": 0.02938,
          "low": 0.02896,
          "close": 0.02905,
          "volume": 128576.0,
          "close_time": 1770681599999,
          "quote_volume": 3756.23293,
          "trades": 34,
          "taker_buy_base": 56623.0,
          "taker_buy_quote": 1655.01517
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.02926,
          "low": 0.02873,
          "close": 0.02881,
          "volume": 298689.0,
          "close_time": 1770685199999,
          "quote_volume": 8643.76916,
          "trades": 67,
          "taker_buy_base": 86056.0,
          "taker_buy_quote": 2480.06876
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.02885,
          "high": 0.02907,
          "low": 0.02885,
          "close": 0.02893,
          "volume": 359309.0,
          "close_time": 1770688799999,
          "quote_volume": 10404.44171,
          "trades": 51,
          "taker_buy_base": 130705.0,
          "taker_buy_quote": 3786.26253
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.02901,
          "high": 0.02902,
          "low": 0.02851,
          "close": 0.02851,
          "volume": 301774.0,
          "close_time": 1770692399999,
          "quote_volume": 8691.2218,
          "trades": 61,
          "taker_buy_base": 13789.0,
          "taker_buy_quote": 396.62235
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0285,
          "high": 0.02863,
          "low": 0.02823,
          "close": 0.02861,
          "volume": 185925.0,
          "close_time": 1770695999999,
          "quote_volume": 5289.60765,
          "trades": 42,
          "taker_buy_base": 172930.0,
          "taker_buy_quote": 4921.07048
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.02861,
          "high": 0.02891,
          "low": 0.02857,
          "close": 0.02868,
          "volume": 207354.0,
          "close_time": 1770699599999,
          "quote_volume": 5944.82608,
          "trades": 35,
          "taker_buy_base": 141102.0,
          "taker_buy_quote": 4042.79031
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.02874,
          "high": 0.02874,
          "low": 0.02826,
          "close": 0.02836,
          "volume": 123014.0,
          "close_time": 1770703199999,
          "quote_volume": 3498.31899,
          "trades": 28,
          "taker_buy_base": 100802.0,
          "taker_buy_quote": 2865.25333
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.02829,
          "high": 0.02835,
          "low": 0.02786,
          "close": 0.02801,
          "volume": 435869.0,
          "close_time": 1770706799999,
          "quote_volume": 12216.4906,
          "trades": 109,
          "taker_buy_base": 274321.0,
          "taker_buy_quote": 7691.69653
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.02802,
          "high": 0.02808,
          "low": 0.02792,
          "close": 0.02799,
          "volume": 129842.0,
          "close_time": 1770710399999,
          "quote_volume": 3636.57925,
          "trades": 26,
          "taker_buy_base": 97865.0,
          "taker_buy_quote": 2740.85143
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.02793,
          "high": 0.02823,
          "low": 0.02786,
          "close": 0.02823,
          "volume": 17908.0,
          "close_time": 1770713999999,
          "quote_volume": 500.7387,
          "trades": 9,
          "taker_buy_base": 2868.0,
          "taker_buy_quote": 80.27532
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.02823,
          "high": 0.02823,
          "low": 0.02817,
          "close": 0.02817,
          "volume": 7953.0,
          "close_time": 1770717599999,
          "quote_volume": 224.25507,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.02816,
          "high": 0.02822,
          "low": 0.02815,
          "close": 0.02815,
          "volume": 53533.0,
          "close_time": 1770721199999,
          "quote_volume": 1509.43441,
          "trades": 13,
          "taker_buy_base": 132.0,
          "taker_buy_quote": 3.7158
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.02816,
          "high": 0.02816,
          "low": 0.028,
          "close": 0.028,
          "volume": 23386.0,
          "close_time": 1770724799999,
          "quote_volume": 655.6941,
          "trades": 11,
          "taker_buy_base": 5736.0,
          "taker_buy_quote": 161.15292
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.02797,
          "high": 0.02818,
          "low": 0.02797,
          "close": 0.02817,
          "volume": 25772.0,
          "close_time": 1770728399999,
          "quote_volume": 722.17864,
          "trades": 7,
          "taker_buy_base": 4331.0,
          "taker_buy_quote": 121.73219
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.02811,
          "high": 0.02811,
          "low": 0.02803,
          "close": 0.02803,
          "volume": 20316.0,
          "close_time": 1770731999999,
          "quote_volume": 570.38378,
          "trades": 11,
          "taker_buy_base": 1714.0,
          "taker_buy_quote": 48.09484
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0281,
          "high": 0.02826,
          "low": 0.02803,
          "close": 0.02813,
          "volume": 122487.0,
          "close_time": 1770735599999,
          "quote_volume": 3446.89372,
          "trades": 17,
          "taker_buy_base": 44026.0,
          "taker_buy_quote": 1243.27265
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0281,
          "high": 0.02843,
          "low": 0.0281,
          "close": 0.02833,
          "volume": 216752.0,
          "close_time": 1770739199999,
          "quote_volume": 6136.82516,
          "trades": 35,
          "taker_buy_base": 127729.0,
          "taker_buy_quote": 3619.58983
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0283,
          "high": 0.02872,
          "low": 0.02827,
          "close": 0.0286,
          "volume": 250309.0,
          "close_time": 1770742799999,
          "quote_volume": 7142.71331,
          "trades": 33,
          "taker_buy_base": 113280.0,
          "taker_buy_quote": 3228.20016
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.02861,
          "high": 0.02905,
          "low": 0.02861,
          "close": 0.02879,
          "volume": 454776.0,
          "close_time": 1770746399999,
          "quote_volume": 13130.95035,
          "trades": 40,
          "taker_buy_base": 206652.0,
          "taker_buy_quote": 5976.8932
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.02885,
          "high": 0.02897,
          "low": 0.02857,
          "close": 0.02871,
          "volume": 154208.0,
          "close_time": 1770749999999,
          "quote_volume": 4437.45198,
          "trades": 31,
          "taker_buy_base": 128978.0,
          "taker_buy_quote": 3713.28455
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0288,
          "high": 0.02918,
          "low": 0.0288,
          "close": 0.02896,
          "volume": 211955.0,
          "close_time": 1770753599999,
          "quote_volume": 6126.68461,
          "trades": 24,
          "taker_buy_base": 129327.0,
          "taker_buy_quote": 3735.89992
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.02899,
          "high": 0.02938,
          "low": 0.02896,
          "close": 0.02924,
          "volume": 59344.0,
          "close_time": 1770757199999,
          "quote_volume": 1735.31266,
          "trades": 20,
          "taker_buy_base": 28509.0,
          "taker_buy_quote": 834.18466
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.02924,
          "high": 0.02943,
          "low": 0.02915,
          "close": 0.02919,
          "volume": 58523.0,
          "close_time": 1770760799999,
          "quote_volume": 1714.65606,
          "trades": 33,
          "taker_buy_base": 4209.0,
          "taker_buy_quote": 123.69546
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.02941,
          "high": 0.02958,
          "low": 0.02938,
          "close": 0.02946,
          "volume": 32681.0,
          "close_time": 1770764399999,
          "quote_volume": 964.76022,
          "trades": 13,
          "taker_buy_base": 1573.0,
          "taker_buy_quote": 46.36839
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.02962,
          "high": 0.03,
          "low": 0.02958,
          "close": 0.02976,
          "volume": 327182.0,
          "close_time": 1770767999999,
          "quote_volume": 9737.34139,
          "trades": 55,
          "taker_buy_base": 253631.0,
          "taker_buy_quote": 7550.72031
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02958,
          "high": 0.02975,
          "low": 0.02927,
          "close": 0.02935,
          "volume": 222767.0,
          "close_time": 1770771599999,
          "quote_volume": 6549.80855,
          "trades": 41,
          "taker_buy_base": 142718.0,
          "taker_buy_quote": 4187.47397
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.02958,
          "high": 0.02959,
          "low": 0.02917,
          "close": 0.02943,
          "volume": 90604.0,
          "close_time": 1770775199999,
          "quote_volume": 2651.81509,
          "trades": 14,
          "taker_buy_base": 53605.0,
          "taker_buy_quote": 1569.46576
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0294,
          "high": 0.02951,
          "low": 0.02935,
          "close": 0.02937,
          "volume": 315999.0,
          "close_time": 1770778799999,
          "quote_volume": 9300.60586,
          "trades": 22,
          "taker_buy_base": 126682.0,
          "taker_buy_quote": 3725.84184
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.02927,
          "high": 0.02928,
          "low": 0.02924,
          "close": 0.02925,
          "volume": 32042.0,
          "close_time": 1770782399999,
          "quote_volume": 937.24219,
          "trades": 6,
          "taker_buy_base": 5810.0,
          "taker_buy_quote": 170.08737
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.02925,
          "high": 0.02925,
          "low": 0.02878,
          "close": 0.02883,
          "volume": 137295.0,
          "close_time": 1770785999999,
          "quote_volume": 3972.09375,
          "trades": 23,
          "taker_buy_base": 21594.0,
          "taker_buy_quote": 623.14765
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.02893,
          "high": 0.029,
          "low": 0.02885,
          "close": 0.02897,
          "volume": 68644.0,
          "close_time": 1770789599999,
          "quote_volume": 1984.08396,
          "trades": 21,
          "taker_buy_base": 28856.0,
          "taker_buy_quote": 833.73803
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.02869,
          "high": 0.02869,
          "low": 0.02848,
          "close": 0.02851,
          "volume": 186234.0,
          "close_time": 1770793199999,
          "quote_volume": 5327.86381,
          "trades": 34,
          "taker_buy_base": 155652.0,
          "taker_buy_quote": 4454.11972
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.02844,
          "high": 0.02844,
          "low": 0.02823,
          "close": 0.02823,
          "volume": 33210.0,
          "close_time": 1770796799999,
          "quote_volume": 942.17397,
          "trades": 12,
          "taker_buy_base": 741.0,
          "taker_buy_quote": 20.99253
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.02822,
          "high": 0.02833,
          "low": 0.02798,
          "close": 0.02801,
          "volume": 126620.0,
          "close_time": 1770800399999,
          "quote_volume": 3562.82235,
          "trades": 29,
          "taker_buy_base": 66762.0,
          "taker_buy_quote": 1877.09745
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.02801,
          "high": 0.02817,
          "low": 0.0278,
          "close": 0.02783,
          "volume": 66931.0,
          "close_time": 1770803999999,
          "quote_volume": 1876.63362,
          "trades": 19,
          "taker_buy_base": 19029.0,
          "taker_buy_quote": 531.26622
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.02791,
          "high": 0.02791,
          "low": 0.02775,
          "close": 0.02791,
          "volume": 49510.0,
          "close_time": 1770807599999,
          "quote_volume": 1377.94842,
          "trades": 15,
          "taker_buy_base": 30454.0,
          "taker_buy_quote": 847.18376
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.02791,
          "high": 0.02809,
          "low": 0.0279,
          "close": 0.02809,
          "volume": 137978.0,
          "close_time": 1770811199999,
          "quote_volume": 3862.60737,
          "trades": 39,
          "taker_buy_base": 99545.0,
          "taker_buy_quote": 2787.24961
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.02803,
          "high": 0.02851,
          "low": 0.02803,
          "close": 0.02846,
          "volume": 230181.0,
          "close_time": 1770814799999,
          "quote_volume": 6523.54398,
          "trades": 39,
          "taker_buy_base": 190636.0,
          "taker_buy_quote": 5403.39412
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.02845,
          "high": 0.02866,
          "low": 0.02831,
          "close": 0.02845,
          "volume": 187553.0,
          "close_time": 1770818399999,
          "quote_volume": 5355.68884,
          "trades": 44,
          "taker_buy_base": 115170.0,
          "taker_buy_quote": 3288.78425
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.02859,
          "high": 0.02884,
          "low": 0.02818,
          "close": 0.02821,
          "volume": 552414.0,
          "close_time": 1770821999999,
          "quote_volume": 15705.07945,
          "trades": 112,
          "taker_buy_base": 287065.0,
          "taker_buy_quote": 8174.20725
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.02816,
          "high": 0.0287,
          "low": 0.02801,
          "close": 0.0287,
          "volume": 568105.0,
          "close_time": 1770825599999,
          "quote_volume": 16058.06036,
          "trades": 108,
          "taker_buy_base": 237352.0,
          "taker_buy_quote": 6718.97083
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.02857,
          "high": 0.02923,
          "low": 0.02853,
          "close": 0.02857,
          "volume": 1840695.0,
          "close_time": 1770829199999,
          "quote_volume": 53122.61621,
          "trades": 389,
          "taker_buy_base": 962438.0,
          "taker_buy_quote": 27788.26343
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.02866,
          "high": 0.02919,
          "low": 0.02857,
          "close": 0.02902,
          "volume": 640738.0,
          "close_time": 1770832799999,
          "quote_volume": 18549.25134,
          "trades": 135,
          "taker_buy_base": 279308.0,
          "taker_buy_quote": 8079.97929
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.02904,
          "high": 0.02964,
          "low": 0.02881,
          "close": 0.02951,
          "volume": 734297.0,
          "close_time": 1770836399999,
          "quote_volume": 21531.48632,
          "trades": 170,
          "taker_buy_base": 343595.0,
          "taker_buy_quote": 10059.29097
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.02948,
          "high": 0.02987,
          "low": 0.02947,
          "close": 0.02968,
          "volume": 1778359.0,
          "close_time": 1770839999999,
          "quote_volume": 52771.51461,
          "trades": 294,
          "taker_buy_base": 777671.0,
          "taker_buy_quote": 23067.38554
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.02966,
          "high": 0.03017,
          "low": 0.02932,
          "close": 0.03003,
          "volume": 1276273.0,
          "close_time": 1770843599999,
          "quote_volume": 37877.03301,
          "trades": 250,
          "taker_buy_base": 665396.0,
          "taker_buy_quote": 19741.14913
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.02992,
          "high": 0.02993,
          "low": 0.02944,
          "close": 0.02965,
          "volume": 1222844.0,
          "close_time": 1770847199999,
          "quote_volume": 36169.29323,
          "trades": 220,
          "taker_buy_base": 600755.0,
          "taker_buy_quote": 17758.24874
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.02966,
          "high": 0.02974,
          "low": 0.02919,
          "close": 0.0292,
          "volume": 560752.0,
          "close_time": 1770850799999,
          "quote_volume": 16518.14276,
          "trades": 99,
          "taker_buy_base": 276390.0,
          "taker_buy_quote": 8152.7241
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0291,
          "high": 0.02919,
          "low": 0.02891,
          "close": 0.02902,
          "volume": 654079.0,
          "close_time": 1770854399999,
          "quote_volume": 19017.91973,
          "trades": 116,
          "taker_buy_base": 301816.0,
          "taker_buy_quote": 8782.76836
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.02915,
          "low": 0.02875,
          "close": 0.02882,
          "volume": 378049.0,
          "close_time": 1770857999999,
          "quote_volume": 10945.19584,
          "trades": 76,
          "taker_buy_base": 197617.0,
          "taker_buy_quote": 5722.48844
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.02879,
          "high": 0.02888,
          "low": 0.02856,
          "close": 0.02866,
          "volume": 564026.0,
          "close_time": 1770861599999,
          "quote_volume": 16208.15563,
          "trades": 112,
          "taker_buy_base": 299392.0,
          "taker_buy_quote": 8600.22978
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.02879,
          "high": 0.02883,
          "low": 0.02865,
          "close": 0.02866,
          "volume": 104326.0,
          "close_time": 1770865199999,
          "quote_volume": 2997.47144,
          "trades": 18,
          "taker_buy_base": 32896.0,
          "taker_buy_quote": 944.66012
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.02879,
          "high": 0.02898,
          "low": 0.02879,
          "close": 0.02892,
          "volume": 432385.0,
          "close_time": 1770868799999,
          "quote_volume": 12493.27675,
          "trades": 83,
          "taker_buy_base": 252473.0,
          "taker_buy_quote": 7293.50656
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.02894,
          "high": 0.02944,
          "low": 0.02894,
          "close": 0.02921,
          "volume": 529659.0,
          "close_time": 1770872399999,
          "quote_volume": 15458.74986,
          "trades": 95,
          "taker_buy_base": 202897.0,
          "taker_buy_quote": 5920.90508
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.02915,
          "high": 0.02921,
          "low": 0.02891,
          "close": 0.02921,
          "volume": 544261.0,
          "close_time": 1770875999999,
          "quote_volume": 15823.97857,
          "trades": 76,
          "taker_buy_base": 326693.0,
          "taker_buy_quote": 9505.38489
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.02917,
          "high": 0.02932,
          "low": 0.02917,
          "close": 0.02922,
          "volume": 189477.0,
          "close_time": 1770879599999,
          "quote_volume": 5539.42417,
          "trades": 33,
          "taker_buy_base": 121701.0,
          "taker_buy_quote": 3557.56763
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.02928,
          "high": 0.02975,
          "low": 0.02928,
          "close": 0.02966,
          "volume": 1458309.0,
          "close_time": 1770883199999,
          "quote_volume": 43106.34913,
          "trades": 237,
          "taker_buy_base": 710809.0,
          "taker_buy_quote": 20997.20649
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.02976,
          "high": 0.02997,
          "low": 0.02949,
          "close": 0.02958,
          "volume": 1545983.0,
          "close_time": 1770886799999,
          "quote_volume": 45916.20769,
          "trades": 311,
          "taker_buy_base": 748505.0,
          "taker_buy_quote": 22228.38642
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.02961,
          "high": 0.02976,
          "low": 0.02945,
          "close": 0.02961,
          "volume": 532002.0,
          "close_time": 1770890399999,
          "quote_volume": 15739.68217,
          "trades": 129,
          "taker_buy_base": 276201.0,
          "taker_buy_quote": 8168.52965
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.02959,
          "high": 0.0297,
          "low": 0.02959,
          "close": 0.0297,
          "volume": 264020.0,
          "close_time": 1770893999999,
          "quote_volume": 7823.32594,
          "trades": 50,
          "taker_buy_base": 122298.0,
          "taker_buy_quote": 3622.92489
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.0297,
          "high": 0.02987,
          "low": 0.02956,
          "close": 0.02956,
          "volume": 285258.0,
          "close_time": 1770897599999,
          "quote_volume": 8469.44429,
          "trades": 68,
          "taker_buy_base": 113862.0,
          "taker_buy_quote": 3379.22838
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.02956,
          "high": 0.02973,
          "low": 0.02933,
          "close": 0.02943,
          "volume": 589527.0,
          "close_time": 1770901199999,
          "quote_volume": 17392.85498,
          "trades": 107,
          "taker_buy_base": 259823.0,
          "taker_buy_quote": 7652.02339
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.02957,
          "high": 0.02967,
          "low": 0.0294,
          "close": 0.02957,
          "volume": 635473.0,
          "close_time": 1770904799999,
          "quote_volume": 18792.087,
          "trades": 133,
          "taker_buy_base": 322705.0,
          "taker_buy_quote": 9541.63717
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0296,
          "high": 0.0296,
          "low": 0.02933,
          "close": 0.02938,
          "volume": 801320.0,
          "close_time": 1770908399999,
          "quote_volume": 23610.44223,
          "trades": 140,
          "taker_buy_base": 336979.0,
          "taker_buy_quote": 9924.93447
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.02933,
          "high": 0.02945,
          "low": 0.02895,
          "close": 0.02897,
          "volume": 1381481.0,
          "close_time": 1770911999999,
          "quote_volume": 40389.49667,
          "trades": 273,
          "taker_buy_base": 590774.0,
          "taker_buy_quote": 17262.23912
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.02898,
          "high": 0.029,
          "low": 0.02865,
          "close": 0.02873,
          "volume": 751783.0,
          "close_time": 1770915599999,
          "quote_volume": 21667.07569,
          "trades": 158,
          "taker_buy_base": 358954.0,
          "taker_buy_quote": 10341.73016
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.02875,
          "high": 0.02907,
          "low": 0.02875,
          "close": 0.0289,
          "volume": 763022.0,
          "close_time": 1770919199999,
          "quote_volume": 22081.42002,
          "trades": 143,
          "taker_buy_base": 493450.0,
          "taker_buy_quote": 14278.20404
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.02891,
          "high": 0.02905,
          "low": 0.02872,
          "close": 0.02885,
          "volume": 710541.0,
          "close_time": 1770922799999,
          "quote_volume": 20516.19991,
          "trades": 131,
          "taker_buy_base": 365326.0,
          "taker_buy_quote": 10555.71126
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.02883,
          "high": 0.02932,
          "low": 0.02883,
          "close": 0.02922,
          "volume": 271609.0,
          "close_time": 1770926399999,
          "quote_volume": 7911.14235,
          "trades": 55,
          "taker_buy_base": 167416.0,
          "taker_buy_quote": 4872.05532
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.02921,
          "high": 0.02924,
          "low": 0.02899,
          "close": 0.02905,
          "volume": 389496.0,
          "close_time": 1770929999999,
          "quote_volume": 11339.76975,
          "trades": 71,
          "taker_buy_base": 106526.0,
          "taker_buy_quote": 3103.86711
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.02909,
          "high": 0.02912,
          "low": 0.02898,
          "close": 0.02898,
          "volume": 202542.0,
          "close_time": 1770933599999,
          "quote_volume": 5878.06666,
          "trades": 39,
          "taker_buy_base": 66853.0,
          "taker_buy_quote": 1939.54173
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.02892,
          "high": 0.02892,
          "low": 0.02763,
          "close": 0.02802,
          "volume": 2673784.0,
          "close_time": 1770937199999,
          "quote_volume": 75528.80883,
          "trades": 426,
          "taker_buy_base": 808981.0,
          "taker_buy_quote": 22851.80707
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.02808,
          "high": 0.0294,
          "low": 0.02802,
          "close": 0.02929,
          "volume": 2963365.0,
          "close_time": 1770940799999,
          "quote_volume": 84973.7915,
          "trades": 475,
          "taker_buy_base": 1871021.0,
          "taker_buy_quote": 53588.84822
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02921,
          "high": 0.02928,
          "low": 0.02836,
          "close": 0.02839,
          "volume": 2142271.0,
          "close_time": 1770944399999,
          "quote_volume": 61907.05829,
          "trades": 403,
          "taker_buy_base": 943478.0,
          "taker_buy_quote": 27248.57389
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.02864,
          "high": 0.02876,
          "low": 0.02848,
          "close": 0.02849,
          "volume": 438873.0,
          "close_time": 1770947999999,
          "quote_volume": 12563.30757,
          "trades": 85,
          "taker_buy_base": 213451.0,
          "taker_buy_quote": 6106.26877
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.02848,
          "high": 0.02849,
          "low": 0.02817,
          "close": 0.02836,
          "volume": 699763.0,
          "close_time": 1770951599999,
          "quote_volume": 19815.00268,
          "trades": 139,
          "taker_buy_base": 357803.0,
          "taker_buy_quote": 10133.55295
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.02842,
          "high": 0.02844,
          "low": 0.02823,
          "close": 0.02836,
          "volume": 957021.0,
          "close_time": 1770955199999,
          "quote_volume": 27098.06584,
          "trades": 161,
          "taker_buy_base": 327830.0,
          "taker_buy_quote": 9280.45893
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.02833,
          "high": 0.02847,
          "low": 0.02815,
          "close": 0.02847,
          "volume": 345614.0,
          "close_time": 1770958799999,
          "quote_volume": 9770.32577,
          "trades": 62,
          "taker_buy_base": 123002.0,
          "taker_buy_quote": 3479.32138
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.02824,
          "high": 0.02846,
          "low": 0.02822,
          "close": 0.02822,
          "volume": 305250.0,
          "close_time": 1770962399999,
          "quote_volume": 8644.99895,
          "trades": 53,
          "taker_buy_base": 64188.0,
          "taker_buy_quote": 1815.98272
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.02815,
          "high": 0.02825,
          "low": 0.02804,
          "close": 0.02825,
          "volume": 336446.0,
          "close_time": 1770965999999,
          "quote_volume": 9461.78007,
          "trades": 62,
          "taker_buy_base": 147700.0,
          "taker_buy_quote": 4152.50523
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.02815,
          "high": 0.02837,
          "low": 0.02789,
          "close": 0.02803,
          "volume": 945540.0,
          "close_time": 1770969599999,
          "quote_volume": 26613.1545,
          "trades": 181,
          "taker_buy_base": 336623.0,
          "taker_buy_quote": 9496.465
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.02802,
          "high": 0.02848,
          "low": 0.02802,
          "close": 0.02837,
          "volume": 290706.0,
          "close_time": 1770973199999,
          "quote_volume": 8236.03569,
          "trades": 59,
          "taker_buy_base": 119747.0,
          "taker_buy_quote": 3386.62299
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.02834,
          "high": 0.02834,
          "low": 0.02796,
          "close": 0.02801,
          "volume": 706220.0,
          "close_time": 1770976799999,
          "quote_volume": 19816.7184,
          "trades": 134,
          "taker_buy_base": 183392.0,
          "taker_buy_quote": 5153.58846
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.02802,
          "high": 0.02803,
          "low": 0.02786,
          "close": 0.02793,
          "volume": 923102.0,
          "close_time": 1770980399999,
          "quote_volume": 25815.19275,
          "trades": 124,
          "taker_buy_base": 681549.0,
          "taker_buy_quote": 19063.87025
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0279,
          "high": 0.02792,
          "low": 0.02762,
          "close": 0.02777,
          "volume": 431576.0,
          "close_time": 1770983999999,
          "quote_volume": 11968.90559,
          "trades": 94,
          "taker_buy_base": 218421.0,
          "taker_buy_quote": 6053.07537
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.02766,
          "high": 0.0279,
          "low": 0.02765,
          "close": 0.02779,
          "volume": 484135.0,
          "close_time": 1770987599999,
          "quote_volume": 13449.6435,
          "trades": 94,
          "taker_buy_base": 281243.0,
          "taker_buy_quote": 7816.87633
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.02779,
          "high": 0.02793,
          "low": 0.02763,
          "close": 0.02767,
          "volume": 689504.0,
          "close_time": 1770991199999,
          "quote_volume": 19119.24897,
          "trades": 136,
          "taker_buy_base": 241082.0,
          "taker_buy_quote": 6685.15379
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.02767,
          "high": 0.02821,
          "low": 0.02765,
          "close": 0.02796,
          "volume": 795450.0,
          "close_time": 1770994799999,
          "quote_volume": 22160.14281,
          "trades": 214,
          "taker_buy_base": 372665.0,
          "taker_buy_quote": 10391.22197
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.02817,
          "high": 0.02867,
          "low": 0.02772,
          "close": 0.02772,
          "volume": 2147351.0,
          "close_time": 1770998399999,
          "quote_volume": 60647.68754,
          "trades": 378,
          "taker_buy_base": 915878.0,
          "taker_buy_quote": 25888.40256
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.02773,
          "high": 0.0283,
          "low": 0.02773,
          "close": 0.02821,
          "volume": 673070.0,
          "close_time": 1771001999999,
          "quote_volume": 18873.29732,
          "trades": 111,
          "taker_buy_base": 379538.0,
          "taker_buy_quote": 10630.93106
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.02816,
          "high": 0.02816,
          "low": 0.02795,
          "close": 0.02802,
          "volume": 141884.0,
          "close_time": 1771005599999,
          "quote_volume": 3981.13402,
          "trades": 34,
          "taker_buy_base": 35225.0,
          "taker_buy_quote": 987.22429
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.02798,
          "high": 0.02802,
          "low": 0.0278,
          "close": 0.02789,
          "volume": 655142.0,
          "close_time": 1771009199999,
          "quote_volume": 18307.33118,
          "trades": 119,
          "taker_buy_base": 328934.0,
          "taker_buy_quote": 9191.86589
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.02788,
          "high": 0.02788,
          "low": 0.02712,
          "close": 0.02732,
          "volume": 1248817.0,
          "close_time": 1771012799999,
          "quote_volume": 34306.09604,
          "trades": 255,
          "taker_buy_base": 570726.0,
          "taker_buy_quote": 15646.6869
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.02735,
          "high": 0.0276,
          "low": 0.02729,
          "close": 0.02747,
          "volume": 1086644.0,
          "close_time": 1771016399999,
          "quote_volume": 29795.94113,
          "trades": 173,
          "taker_buy_base": 505780.0,
          "taker_buy_quote": 13888.54402
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.02745,
          "high": 0.02768,
          "low": 0.02728,
          "close": 0.02734,
          "volume": 1359577.0,
          "close_time": 1771019999999,
          "quote_volume": 37305.03171,
          "trades": 217,
          "taker_buy_base": 620593.0,
          "taker_buy_quote": 17050.40286
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.02732,
          "high": 0.0276,
          "low": 0.02652,
          "close": 0.02678,
          "volume": 2699599.0,
          "close_time": 1771023599999,
          "quote_volume": 73211.12457,
          "trades": 407,
          "taker_buy_base": 1001718.0,
          "taker_buy_quote": 27287.31943
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.02677,
          "high": 0.02683,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 2925327.0,
          "close_time": 1771027199999,
          "quote_volume": 77541.52236,
          "trades": 419,
          "taker_buy_base": 2234709.0,
          "taker_buy_quote": 59298.1044
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02625,
          "high": 0.02645,
          "low": 0.02604,
          "close": 0.02616,
          "volume": 1681332.0,
          "close_time": 1771030799999,
          "quote_volume": 44079.59853,
          "trades": 296,
          "taker_buy_base": 885810.0,
          "taker_buy_quote": 23249.84412
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0261,
          "high": 0.02611,
          "low": 0.02556,
          "close": 0.02563,
          "volume": 1366311.0,
          "close_time": 1771034399999,
          "quote_volume": 35332.97592,
          "trades": 260,
          "taker_buy_base": 654722.0,
          "taker_buy_quote": 16909.77679
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0257,
          "high": 0.02584,
          "low": 0.02486,
          "close": 0.02487,
          "volume": 3164554.0,
          "close_time": 1771037999999,
          "quote_volume": 79745.2972,
          "trades": 399,
          "taker_buy_base": 1112390.0,
          "taker_buy_quote": 27965.58268
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.02487,
          "high": 0.02552,
          "low": 0.02487,
          "close": 0.02535,
          "volume": 1857630.0,
          "close_time": 1771041599999,
          "quote_volume": 46909.96607,
          "trades": 304,
          "taker_buy_base": 1230165.0,
          "taker_buy_quote": 31069.60373
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.02505,
          "high": 0.02523,
          "low": 0.02474,
          "close": 0.02475,
          "volume": 1219686.0,
          "close_time": 1771045199999,
          "quote_volume": 30436.49264,
          "trades": 227,
          "taker_buy_base": 634826.0,
          "taker_buy_quote": 15830.45027
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.02476,
          "high": 0.02476,
          "low": 0.02451,
          "close": 0.0246,
          "volume": 853837.0,
          "close_time": 1771048799999,
          "quote_volume": 21026.23212,
          "trades": 141,
          "taker_buy_base": 355971.0,
          "taker_buy_quote": 8759.10769
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0246,
          "high": 0.02504,
          "low": 0.02458,
          "close": 0.02487,
          "volume": 841363.0,
          "close_time": 1771052399999,
          "quote_volume": 20921.28536,
          "trades": 162,
          "taker_buy_base": 452306.0,
          "taker_buy_quote": 11246.73835
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.02482,
          "high": 0.025,
          "low": 0.0247,
          "close": 0.02498,
          "volume": 972242.0,
          "close_time": 1771055999999,
          "quote_volume": 24127.95283,
          "trades": 140,
          "taker_buy_base": 408352.0,
          "taker_buy_quote": 10142.09919
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.02498,
          "high": 0.0259,
          "low": 0.02498,
          "close": 0.02565,
          "volume": 4191409.0,
          "close_time": 1771059599999,
          "quote_volume": 107209.6684,
          "trades": 639,
          "taker_buy_base": 2768995.0,
          "taker_buy_quote": 70684.38211
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.02565,
          "high": 0.0262,
          "low": 0.02524,
          "close": 0.02524,
          "volume": 4382373.0,
          "close_time": 1771063199999,
          "quote_volume": 112346.35545,
          "trades": 669,
          "taker_buy_base": 2260777.0,
          "taker_buy_quote": 57899.5969
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.02525,
          "high": 0.02559,
          "low": 0.02499,
          "close": 0.02551,
          "volume": 2896707.0,
          "close_time": 1771066799999,
          "quote_volume": 73396.31609,
          "trades": 462,
          "taker_buy_base": 1065430.0,
          "taker_buy_quote": 26909.7079
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.02548,
          "high": 0.02555,
          "low": 0.02507,
          "close": 0.02531,
          "volume": 2588758.0,
          "close_time": 1771070399999,
          "quote_volume": 65594.27665,
          "trades": 416,
          "taker_buy_base": 1751197.0,
          "taker_buy_quote": 44373.04063
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.02534,
          "high": 0.02539,
          "low": 0.02475,
          "close": 0.02476,
          "volume": 1950043.0,
          "close_time": 1771073999999,
          "quote_volume": 48852.0807,
          "trades": 372,
          "taker_buy_base": 1304145.0,
          "taker_buy_quote": 32664.5322
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.02472,
          "high": 0.02499,
          "low": 0.02468,
          "close": 0.02487,
          "volume": 2298793.0,
          "close_time": 1771077599999,
          "quote_volume": 57128.56607,
          "trades": 500,
          "taker_buy_base": 1696294.0,
          "taker_buy_quote": 42144.25075
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.02493,
          "high": 0.02504,
          "low": 0.02474,
          "close": 0.02477,
          "volume": 3134591.0,
          "close_time": 1771081199999,
          "quote_volume": 78007.66814,
          "trades": 614,
          "taker_buy_base": 2273213.0,
          "taker_buy_quote": 56577.86647
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.02477,
          "high": 0.0253,
          "low": 0.02476,
          "close": 0.02526,
          "volume": 1884417.0,
          "close_time": 1771084799999,
          "quote_volume": 47107.64496,
          "trades": 314,
          "taker_buy_base": 1172109.0,
          "taker_buy_quote": 29291.90019
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.02526,
          "high": 0.02539,
          "low": 0.02467,
          "close": 0.0248,
          "volume": 2143084.0,
          "close_time": 1771088399999,
          "quote_volume": 53543.57932,
          "trades": 372,
          "taker_buy_base": 1298422.0,
          "taker_buy_quote": 32464.7588
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0248,
          "high": 0.02485,
          "low": 0.0247,
          "close": 0.02475,
          "volume": 982045.0,
          "close_time": 1771091999999,
          "quote_volume": 24326.11438,
          "trades": 152,
          "taker_buy_base": 645519.0,
          "taker_buy_quote": 15982.74276
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.02472,
          "high": 0.02499,
          "low": 0.02472,
          "close": 0.02495,
          "volume": 543633.0,
          "close_time": 1771095599999,
          "quote_volume": 13535.77557,
          "trades": 93,
          "taker_buy_base": 327761.0,
          "taker_buy_quote": 8156.80023
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.02496,
          "high": 0.02521,
          "low": 0.02474,
          "close": 0.02519,
          "volume": 749147.0,
          "close_time": 1771099199999,
          "quote_volume": 18716.07686,
          "trades": 146,
          "taker_buy_base": 484910.0,
          "taker_buy_quote": 12112.44331
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.02522,
          "high": 0.02576,
          "low": 0.02489,
          "close": 0.02517,
          "volume": 2598608.0,
          "close_time": 1771102799999,
          "quote_volume": 65893.31454,
          "trades": 410,
          "taker_buy_base": 1257702.0,
          "taker_buy_quote": 31899.62869
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.02518,
          "high": 0.02518,
          "low": 0.02487,
          "close": 0.02497,
          "volume": 1123026.0,
          "close_time": 1771106399999,
          "quote_volume": 28106.60359,
          "trades": 218,
          "taker_buy_base": 526279.0,
          "taker_buy_quote": 13165.5088
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.025,
          "high": 0.02518,
          "low": 0.02494,
          "close": 0.02494,
          "volume": 606186.0,
          "close_time": 1771109999999,
          "quote_volume": 15185.95626,
          "trades": 90,
          "taker_buy_base": 315512.0,
          "taker_buy_quote": 7902.87018
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.02488,
          "high": 0.025,
          "low": 0.0246,
          "close": 0.02476,
          "volume": 796560.0,
          "close_time": 1771113599999,
          "quote_volume": 19702.05645,
          "trades": 168,
          "taker_buy_base": 276603.0,
          "taker_buy_quote": 6837.63097
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02487,
          "low": 0.02439,
          "close": 0.02449,
          "volume": 980536.0,
          "close_time": 1771117199999,
          "quote_volume": 24106.63717,
          "trades": 157,
          "taker_buy_base": 511274.0,
          "taker_buy_quote": 12571.08731
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.02451,
          "high": 0.02455,
          "low": 0.02406,
          "close": 0.0242,
          "volume": 919308.0,
          "close_time": 1771120799999,
          "quote_volume": 22297.6004,
          "trades": 168,
          "taker_buy_base": 410952.0,
          "taker_buy_quote": 9961.65852
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.02417,
          "high": 0.02426,
          "low": 0.0238,
          "close": 0.0239,
          "volume": 718157.0,
          "close_time": 1771124399999,
          "quote_volume": 17245.12048,
          "trades": 132,
          "taker_buy_base": 300310.0,
          "taker_buy_quote": 7210.1213
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.02388,
          "high": 0.02409,
          "low": 0.02345,
          "close": 0.02379,
          "volume": 1367315.0,
          "close_time": 1771127999999,
          "quote_volume": 32509.61868,
          "trades": 239,
          "taker_buy_base": 509632.0,
          "taker_buy_quote": 12132.20946
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.02379,
          "high": 0.02405,
          "low": 0.02379,
          "close": 0.02382,
          "volume": 1028633.0,
          "close_time": 1771131599999,
          "quote_volume": 24590.47436,
          "trades": 198,
          "taker_buy_base": 480366.0,
          "taker_buy_quote": 11484.39209
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.02385,
          "high": 0.0239,
          "low": 0.02363,
          "close": 0.02368,
          "volume": 186027.0,
          "close_time": 1771135199999,
          "quote_volume": 4420.50806,
          "trades": 33,
          "taker_buy_base": 70630.0,
          "taker_buy_quote": 1677.88437
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.02376,
          "high": 0.02396,
          "low": 0.02347,
          "close": 0.0236,
          "volume": 1742221.0,
          "close_time": 1771138799999,
          "quote_volume": 41295.97376,
          "trades": 311,
          "taker_buy_base": 996809.0,
          "taker_buy_quote": 23612.43915
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.02357,
          "high": 0.02378,
          "low": 0.02337,
          "close": 0.02343,
          "volume": 1630616.0,
          "close_time": 1771142399999,
          "quote_volume": 38485.25409,
          "trades": 285,
          "taker_buy_base": 975862.0,
          "taker_buy_quote": 23050.49525
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.02344,
          "high": 0.02353,
          "low": 0.02306,
          "close": 0.02337,
          "volume": 1641370.0,
          "close_time": 1771145999999,
          "quote_volume": 38210.11153,
          "trades": 259,
          "taker_buy_base": 780787.0,
          "taker_buy_quote": 18192.99949
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.02332,
          "high": 0.02358,
          "low": 0.0232,
          "close": 0.0234,
          "volume": 1424628.0,
          "close_time": 1771149599999,
          "quote_volume": 33253.24087,
          "trades": 191,
          "taker_buy_base": 736369.0,
          "taker_buy_quote": 17184.57601
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0235,
          "high": 0.02382,
          "low": 0.02348,
          "close": 0.02382,
          "volume": 2088537.0,
          "close_time": 1771153199999,
          "quote_volume": 49453.86519,
          "trades": 288,
          "taker_buy_base": 1099407.0,
          "taker_buy_quote": 26041.49135
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.02381,
          "high": 0.02412,
          "low": 0.02362,
          "close": 0.02383,
          "volume": 2343928.0,
          "close_time": 1771156799999,
          "quote_volume": 55888.74984,
          "trades": 352,
          "taker_buy_base": 1364523.0,
          "taker_buy_quote": 32529.37705
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.02385,
          "high": 0.0241,
          "low": 0.02333,
          "close": 0.02333,
          "volume": 2132800.0,
          "close_time": 1771160399999,
          "quote_volume": 50730.82158,
          "trades": 342,
          "taker_buy_base": 1033981.0,
          "taker_buy_quote": 24610.61403
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.02332,
          "high": 0.02355,
          "low": 0.02249,
          "close": 0.0226,
          "volume": 4113444.0,
          "close_time": 1771163999999,
          "quote_volume": 94137.80121,
          "trades": 569,
          "taker_buy_base": 1783867.0,
          "taker_buy_quote": 40875.71195
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.02266,
          "high": 0.0232,
          "low": 0.02266,
          "close": 0.02303,
          "volume": 1857450.0,
          "close_time": 1771167599999,
          "quote_volume": 42594.72846,
          "trades": 293,
          "taker_buy_base": 888613.0,
          "taker_buy_quote": 20351.62097
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.0231,
          "high": 0.02333,
          "low": 0.02291,
          "close": 0.02311,
          "volume": 3363405.0,
          "close_time": 1771171199999,
          "quote_volume": 77866.26923,
          "trades": 405,
          "taker_buy_base": 1886799.0,
          "taker_buy_quote": 43630.39849
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.02305,
          "high": 0.02311,
          "low": 0.02285,
          "close": 0.02295,
          "volume": 1254715.0,
          "close_time": 1771174799999,
          "quote_volume": 28810.83186,
          "trades": 174,
          "taker_buy_base": 698011.0,
          "taker_buy_quote": 16038.11325
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.02296,
          "high": 0.02303,
          "low": 0.02244,
          "close": 0.02273,
          "volume": 1413004.0,
          "close_time": 1771178399999,
          "quote_volume": 32222.39467,
          "trades": 192,
          "taker_buy_base": 568749.0,
          "taker_buy_quote": 12975.22146
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.02272,
          "high": 0.02289,
          "low": 0.02251,
          "close": 0.02256,
          "volume": 1785110.0,
          "close_time": 1771181999999,
          "quote_volume": 40472.71476,
          "trades": 234,
          "taker_buy_base": 769484.0,
          "taker_buy_quote": 17420.08191
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.02254,
          "high": 0.02285,
          "low": 0.02241,
          "close": 0.02284,
          "volume": 1096262.0,
          "close_time": 1771185599999,
          "quote_volume": 24790.58479,
          "trades": 160,
          "taker_buy_base": 532564.0,
          "taker_buy_quote": 12017.67572
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.02285,
          "high": 0.02287,
          "low": 0.02257,
          "close": 0.02266,
          "volume": 1230418.0,
          "close_time": 1771189199999,
          "quote_volume": 27986.63928,
          "trades": 181,
          "taker_buy_base": 653695.0,
          "taker_buy_quote": 14855.69293
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0228,
          "high": 0.02316,
          "low": 0.02273,
          "close": 0.02301,
          "volume": 1414213.0,
          "close_time": 1771192799999,
          "quote_volume": 32440.31295,
          "trades": 225,
          "taker_buy_base": 732918.0,
          "taker_buy_quote": 16809.12786
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.02307,
          "high": 0.02321,
          "low": 0.02281,
          "close": 0.02283,
          "volume": 2650754.0,
          "close_time": 1771196399999,
          "quote_volume": 60991.29336,
          "trades": 298,
          "taker_buy_base": 467111.0,
          "taker_buy_quote": 10712.23136
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.02283,
          "high": 0.02283,
          "low": 0.02225,
          "close": 0.02229,
          "volume": 4005227.0,
          "close_time": 1771199999999,
          "quote_volume": 89834.99471,
          "trades": 501,
          "taker_buy_base": 2325838.0,
          "taker_buy_quote": 52220.29019
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0223,
          "high": 0.02246,
          "low": 0.02202,
          "close": 0.02205,
          "volume": 2166584.0,
          "close_time": 1771203599999,
          "quote_volume": 48232.87982,
          "trades": 286,
          "taker_buy_base": 1386292.0,
          "taker_buy_quote": 30918.89493
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.02205,
          "high": 0.02224,
          "low": 0.02149,
          "close": 0.02159,
          "volume": 3752778.0,
          "close_time": 1771207199999,
          "quote_volume": 81703.53069,
          "trades": 422,
          "taker_buy_base": 1026551.0,
          "taker_buy_quote": 22353.53628
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.02159,
          "high": 0.02223,
          "low": 0.0215,
          "close": 0.02218,
          "volume": 1626507.0,
          "close_time": 1771210799999,
          "quote_volume": 35433.49686,
          "trades": 246,
          "taker_buy_base": 1178576.0,
          "taker_buy_quote": 25592.80717
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.02219,
          "high": 0.02227,
          "low": 0.02206,
          "close": 0.02219,
          "volume": 240758.0,
          "close_time": 1771214399999,
          "quote_volume": 5332.09225,
          "trades": 47,
          "taker_buy_base": 136269.0,
          "taker_buy_quote": 3015.78632
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.02218,
          "high": 0.02254,
          "low": 0.02218,
          "close": 0.02238,
          "volume": 878154.0,
          "close_time": 1771217999999,
          "quote_volume": 19627.48332,
          "trades": 138,
          "taker_buy_base": 486611.0,
          "taker_buy_quote": 10873.62551
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0225,
          "high": 0.02255,
          "low": 0.02229,
          "close": 0.02248,
          "volume": 468111.0,
          "close_time": 1771221599999,
          "quote_volume": 10480.65998,
          "trades": 83,
          "taker_buy_base": 207723.0,
          "taker_buy_quote": 4648.18557
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.02246,
          "high": 0.02252,
          "low": 0.02217,
          "close": 0.0222,
          "volume": 774849.0,
          "close_time": 1771225199999,
          "quote_volume": 17298.57198,
          "trades": 115,
          "taker_buy_base": 264378.0,
          "taker_buy_quote": 5897.29737
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.02217,
          "high": 0.02228,
          "low": 0.02185,
          "close": 0.02185,
          "volume": 473804.0,
          "close_time": 1771228799999,
          "quote_volume": 10460.74457,
          "trades": 77,
          "taker_buy_base": 169765.0,
          "taker_buy_quote": 3761.50566
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.02192,
          "high": 0.02194,
          "low": 0.02173,
          "close": 0.02177,
          "volume": 741310.0,
          "close_time": 1771232399999,
          "quote_volume": 16167.32143,
          "trades": 101,
          "taker_buy_base": 206954.0,
          "taker_buy_quote": 4509.13305
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.02177,
          "high": 0.02209,
          "low": 0.02176,
          "close": 0.02202,
          "volume": 748746.0,
          "close_time": 1771235999999,
          "quote_volume": 16431.98933,
          "trades": 127,
          "taker_buy_base": 294073.0,
          "taker_buy_quote": 6449.22246
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.02199,
          "high": 0.02228,
          "low": 0.02194,
          "close": 0.02194,
          "volume": 569206.0,
          "close_time": 1771239599999,
          "quote_volume": 12587.08307,
          "trades": 90,
          "taker_buy_base": 306187.0,
          "taker_buy_quote": 6771.85041
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.022,
          "high": 0.02218,
          "low": 0.02184,
          "close": 0.02217,
          "volume": 714002.0,
          "close_time": 1771243199999,
          "quote_volume": 15693.40714,
          "trades": 127,
          "taker_buy_base": 400561.0,
          "taker_buy_quote": 8810.00272
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.02214,
          "high": 0.02258,
          "low": 0.02214,
          "close": 0.02257,
          "volume": 1438052.0,
          "close_time": 1771246799999,
          "quote_volume": 32244.01798,
          "trades": 305,
          "taker_buy_base": 857829.0,
          "taker_buy_quote": 19223.45424
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.02258,
          "high": 0.0228,
          "low": 0.02187,
          "close": 0.02203,
          "volume": 2935359.0,
          "close_time": 1771250399999,
          "quote_volume": 65316.76532,
          "trades": 383,
          "taker_buy_base": 1790647.0,
          "taker_buy_quote": 39725.87972
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.02212,
          "high": 0.02305,
          "low": 0.02212,
          "close": 0.02297,
          "volume": 3051016.0,
          "close_time": 1771253999999,
          "quote_volume": 69198.41429,
          "trades": 442,
          "taker_buy_base": 1362564.0,
          "taker_buy_quote": 30899.55469
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.02297,
          "high": 0.02332,
          "low": 0.02254,
          "close": 0.02267,
          "volume": 5272774.0,
          "close_time": 1771257599999,
          "quote_volume": 120950.30805,
          "trades": 703,
          "taker_buy_base": 2783618.0,
          "taker_buy_quote": 63792.73644
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.02266,
          "high": 0.02317,
          "low": 0.02263,
          "close": 0.02317,
          "volume": 2426878.0,
          "close_time": 1771261199999,
          "quote_volume": 55776.89227,
          "trades": 301,
          "taker_buy_base": 1040370.0,
          "taker_buy_quote": 23883.47967
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.02326,
          "high": 0.02389,
          "low": 0.02311,
          "close": 0.02345,
          "volume": 5601121.0,
          "close_time": 1771264799999,
          "quote_volume": 131050.0983,
          "trades": 741,
          "taker_buy_base": 2467342.0,
          "taker_buy_quote": 57692.60182
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.02345,
          "high": 0.0237,
          "low": 0.02281,
          "close": 0.02302,
          "volume": 4620707.0,
          "close_time": 1771268399999,
          "quote_volume": 107368.84703,
          "trades": 639,
          "taker_buy_base": 3050175.0,
          "taker_buy_quote": 70789.73928
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.023,
          "high": 0.02312,
          "low": 0.02276,
          "close": 0.0228,
          "volume": 1518739.0,
          "close_time": 1771271999999,
          "quote_volume": 34840.99117,
          "trades": 252,
          "taker_buy_base": 844249.0,
          "taker_buy_quote": 19373.36787
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.02273,
          "high": 0.02305,
          "low": 0.02266,
          "close": 0.02301,
          "volume": 153048.0,
          "close_time": 1771275599999,
          "quote_volume": 3493.05364,
          "trades": 39,
          "taker_buy_base": 38688.0,
          "taker_buy_quote": 885.32252
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.02302,
          "high": 0.02323,
          "low": 0.02302,
          "close": 0.02323,
          "volume": 77970.0,
          "close_time": 1771279199999,
          "quote_volume": 1805.08323,
          "trades": 49,
          "taker_buy_base": 74301.0,
          "taker_buy_quote": 1720.0467
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0232,
          "high": 0.02322,
          "low": 0.02283,
          "close": 0.02283,
          "volume": 131301.0,
          "close_time": 1771282799999,
          "quote_volume": 3027.38726,
          "trades": 150,
          "taker_buy_base": 105035.0,
          "taker_buy_quote": 2423.89272
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.02281,
          "high": 0.02281,
          "low": 0.02251,
          "close": 0.02264,
          "volume": 246875.0,
          "close_time": 1771286399999,
          "quote_volume": 5582.4225,
          "trades": 53,
          "taker_buy_base": 90606.0,
          "taker_buy_quote": 2054.99243
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02267,
          "high": 0.02269,
          "low": 0.02214,
          "close": 0.02225,
          "volume": 937239.0,
          "close_time": 1771289999999,
          "quote_volume": 20942.69323,
          "trades": 174,
          "taker_buy_base": 512659.0,
          "taker_buy_quote": 11490.10105
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.02233,
          "high": 0.02233,
          "low": 0.02214,
          "close": 0.02217,
          "volume": 211525.0,
          "close_time": 1771293599999,
          "quote_volume": 4702.05745,
          "trades": 44,
          "taker_buy_base": 187888.0,
          "taker_buy_quote": 4176.13236
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.02218,
          "high": 0.02288,
          "low": 0.02201,
          "close": 0.02275,
          "volume": 461444.0,
          "close_time": 1771297199999,
          "quote_volume": 10337.87355,
          "trades": 54,
          "taker_buy_base": 129167.0,
          "taker_buy_quote": 2869.5631
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.02267,
          "high": 0.02267,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 38756.0,
          "close_time": 1771300799999,
          "quote_volume": 870.05091,
          "trades": 15,
          "taker_buy_base": 7941.0,
          "taker_buy_quote": 178.62855
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.02248,
          "high": 0.02284,
          "low": 0.02248,
          "close": 0.02276,
          "volume": 200199.0,
          "close_time": 1771304399999,
          "quote_volume": 4527.18416,
          "trades": 38,
          "taker_buy_base": 111985.0,
          "taker_buy_quote": 2535.74351
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.02274,
          "high": 0.02298,
          "low": 0.02265,
          "close": 0.02298,
          "volume": 103264.0,
          "close_time": 1771307999999,
          "quote_volume": 2348.14904,
          "trades": 29,
          "taker_buy_base": 54675.0,
          "taker_buy_quote": 1243.11411
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.023,
          "high": 0.02324,
          "low": 0.02293,
          "close": 0.02293,
          "volume": 313868.0,
          "close_time": 1771311599999,
          "quote_volume": 7252.27552,
          "trades": 53,
          "taker_buy_base": 270682.0,
          "taker_buy_quote": 6256.40594
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.02294,
          "high": 0.02361,
          "low": 0.02294,
          "close": 0.02327,
          "volume": 642847.0,
          "close_time": 1771315199999,
          "quote_volume": 15053.70068,
          "trades": 104,
          "taker_buy_base": 429078.0,
          "taker_buy_quote": 10047.99062
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.02337,
          "high": 0.02355,
          "low": 0.02281,
          "close": 0.02282,
          "volume": 909707.0,
          "close_time": 1771318799999,
          "quote_volume": 21033.44583,
          "trades": 119,
          "taker_buy_base": 442547.0,
          "taker_buy_quote": 10244.9286
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.02288,
          "high": 0.02297,
          "low": 0.0227,
          "close": 0.02289,
          "volume": 271517.0,
          "close_time": 1771322399999,
          "quote_volume": 6229.67278,
          "trades": 18,
          "taker_buy_base": 19425.0,
          "taker_buy_quote": 445.29686
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.02296,
          "high": 0.02299,
          "low": 0.02281,
          "close": 0.02285,
          "volume": 198866.0,
          "close_time": 1771325999999,
          "quote_volume": 4552.54662,
          "trades": 44,
          "taker_buy_base": 67697.0,
          "taker_buy_quote": 1549.861
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.02294,
          "high": 0.02318,
          "low": 0.02294,
          "close": 0.02302,
          "volume": 74345.0,
          "close_time": 1771329599999,
          "quote_volume": 1713.12444,
          "trades": 20,
          "taker_buy_base": 9143.0,
          "taker_buy_quote": 211.16866
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.02315,
          "high": 0.02315,
          "low": 0.02284,
          "close": 0.02285,
          "volume": 46035.0,
          "close_time": 1771333199999,
          "quote_volume": 1054.68259,
          "trades": 14,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.02294,
          "high": 0.02309,
          "low": 0.02271,
          "close": 0.02274,
          "volume": 328403.0,
          "close_time": 1771336799999,
          "quote_volume": 7502.84658,
          "trades": 51,
          "taker_buy_base": 42968.0,
          "taker_buy_quote": 982.80333
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.02282,
          "high": 0.02289,
          "low": 0.02273,
          "close": 0.02281,
          "volume": 479203.0,
          "close_time": 1771340399999,
          "quote_volume": 10931.68176,
          "trades": 44,
          "taker_buy_base": 114221.0,
          "taker_buy_quote": 2600.97746
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.02279,
          "high": 0.02301,
          "low": 0.02279,
          "close": 0.02291,
          "volume": 207212.0,
          "close_time": 1771343999999,
          "quote_volume": 4755.04161,
          "trades": 17,
          "taker_buy_base": 103187.0,
          "taker_buy_quote": 2365.67687
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.02287,
          "high": 0.02317,
          "low": 0.02268,
          "close": 0.0227,
          "volume": 203983.0,
          "close_time": 1771347599999,
          "quote_volume": 4688.21529,
          "trades": 43,
          "taker_buy_base": 170663.0,
          "taker_buy_quote": 3921.89041
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.02267,
          "high": 0.02307,
          "low": 0.02266,
          "close": 0.02282,
          "volume": 167936.0,
          "close_time": 1771351199999,
          "quote_volume": 3848.11015,
          "trades": 38,
          "taker_buy_base": 121044.0,
          "taker_buy_quote": 2778.00463
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.02279,
          "high": 0.0245,
          "low": 0.02279,
          "close": 0.02399,
          "volume": 1429145.0,
          "close_time": 1771354799999,
          "quote_volume": 34302.73313,
          "trades": 313,
          "taker_buy_base": 906530.0,
          "taker_buy_quote": 21761.48488
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.02414,
          "high": 0.02451,
          "low": 0.02397,
          "close": 0.02435,
          "volume": 808248.0,
          "close_time": 1771358399999,
          "quote_volume": 19603.83296,
          "trades": 109,
          "taker_buy_base": 346100.0,
          "taker_buy_quote": 8404.63657
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.02432,
          "high": 0.02483,
          "low": 0.02413,
          "close": 0.02479,
          "volume": 425384.0,
          "close_time": 1771361999999,
          "quote_volume": 10459.53081,
          "trades": 100,
          "taker_buy_base": 211627.0,
          "taker_buy_quote": 5205.76754
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.02479,
          "high": 0.02537,
          "low": 0.02454,
          "close": 0.02495,
          "volume": 1143989.0,
          "close_time": 1771365599999,
          "quote_volume": 28544.60582,
          "trades": 192,
          "taker_buy_base": 611078.0,
          "taker_buy_quote": 15256.41959
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.02499,
          "high": 0.02628,
          "low": 0.02467,
          "close": 0.02562,
          "volume": 3575070.0,
          "close_time": 1771369199999,
          "quote_volume": 92195.70048,
          "trades": 374,
          "taker_buy_base": 2233679.0,
          "taker_buy_quote": 57803.50121
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.02556,
          "high": 0.02595,
          "low": 0.02529,
          "close": 0.02571,
          "volume": 1716063.0,
          "close_time": 1771372799999,
          "quote_volume": 43911.15798,
          "trades": 211,
          "taker_buy_base": 616938.0,
          "taker_buy_quote": 15769.38321
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.02599,
          "low": 0.0255,
          "close": 0.02583,
          "volume": 851225.0,
          "close_time": 1771376399999,
          "quote_volume": 21886.07302,
          "trades": 164,
          "taker_buy_base": 294064.0,
          "taker_buy_quote": 7565.08767
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.02595,
          "high": 0.02627,
          "low": 0.02575,
          "close": 0.02592,
          "volume": 732297.0,
          "close_time": 1771379999999,
          "quote_volume": 19044.82079,
          "trades": 164,
          "taker_buy_base": 384641.0,
          "taker_buy_quote": 10010.68859
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.02598,
          "high": 0.02639,
          "low": 0.0258,
          "close": 0.02618,
          "volume": 592766.0,
          "close_time": 1771383599999,
          "quote_volume": 15491.91944,
          "trades": 154,
          "taker_buy_base": 399433.0,
          "taker_buy_quote": 10445.60811
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.02621,
          "high": 0.02689,
          "low": 0.02617,
          "close": 0.02689,
          "volume": 928712.0,
          "close_time": 1771387199999,
          "quote_volume": 24636.35253,
          "trades": 217,
          "taker_buy_base": 542446.0,
          "taker_buy_quote": 14404.37012
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0269,
          "high": 0.02752,
          "low": 0.02562,
          "close": 0.02625,
          "volume": 5644411.0,
          "close_time": 1771390799999,
          "quote_volume": 150068.17391,
          "trades": 876,
          "taker_buy_base": 3119911.0,
          "taker_buy_quote": 83174.02206
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.02621,
          "high": 0.02682,
          "low": 0.02497,
          "close": 0.02662,
          "volume": 3375843.0,
          "close_time": 1771394399999,
          "quote_volume": 87506.51094,
          "trades": 583,
          "taker_buy_base": 1416365.0,
          "taker_buy_quote": 36811.36149
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.02663,
          "high": 0.02739,
          "low": 0.02657,
          "close": 0.02713,
          "volume": 1062072.0,
          "close_time": 1771397999999,
          "quote_volume": 28662.6581,
          "trades": 247,
          "taker_buy_base": 670448.0,
          "taker_buy_quote": 18112.00194
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.02706,
          "high": 0.0274,
          "low": 0.02661,
          "close": 0.02739,
          "volume": 1643037.0,
          "close_time": 1771401599999,
          "quote_volume": 44454.6712,
          "trades": 364,
          "taker_buy_base": 749735.0,
          "taker_buy_quote": 20350.89822
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0274,
          "high": 0.0286,
          "low": 0.0274,
          "close": 0.02825,
          "volume": 4807539.0,
          "close_time": 1771405199999,
          "quote_volume": 135366.44227,
          "trades": 689,
          "taker_buy_base": 3125706.0,
          "taker_buy_quote": 87915.29451
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.02825,
          "high": 0.029,
          "low": 0.02793,
          "close": 0.02848,
          "volume": 3768246.0,
          "close_time": 1771408799999,
          "quote_volume": 107191.0948,
          "trades": 511,
          "taker_buy_base": 1482228.0,
          "taker_buy_quote": 42278.75901
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.02849,
          "high": 0.02858,
          "low": 0.02722,
          "close": 0.0275,
          "volume": 2771029.0,
          "close_time": 1771412399999,
          "quote_volume": 76905.33536,
          "trades": 524,
          "taker_buy_base": 794312.0,
          "taker_buy_quote": 21995.76486
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.02728,
          "high": 0.02847,
          "low": 0.02694,
          "close": 0.02818,
          "volume": 3109997.0,
          "close_time": 1771415999999,
          "quote_volume": 86546.21008,
          "trades": 642,
          "taker_buy_base": 1782049.0,
          "taker_buy_quote": 49752.74693
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.02834,
          "high": 0.02898,
          "low": 0.02815,
          "close": 0.0289,
          "volume": 1136811.0,
          "close_time": 1771419599999,
          "quote_volume": 32483.47359,
          "trades": 264,
          "taker_buy_base": 645844.0,
          "taker_buy_quote": 18475.8026
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.02879,
          "high": 0.02963,
          "low": 0.0285,
          "close": 0.029,
          "volume": 3403036.0,
          "close_time": 1771423199999,
          "quote_volume": 98926.29847,
          "trades": 756,
          "taker_buy_base": 1400472.0,
          "taker_buy_quote": 40831.70268
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.029,
          "high": 0.02969,
          "low": 0.02884,
          "close": 0.0292,
          "volume": 2367124.0,
          "close_time": 1771426799999,
          "quote_volume": 69353.43669,
          "trades": 515,
          "taker_buy_base": 1421614.0,
          "taker_buy_quote": 41663.24853
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.02926,
          "high": 0.02964,
          "low": 0.02898,
          "close": 0.02901,
          "volume": 1401698.0,
          "close_time": 1771430399999,
          "quote_volume": 41033.49796,
          "trades": 502,
          "taker_buy_base": 728173.0,
          "taker_buy_quote": 21353.94919
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.02919,
          "high": 0.02924,
          "low": 0.02844,
          "close": 0.02849,
          "volume": 3228590.0,
          "close_time": 1771433999999,
          "quote_volume": 92761.87827,
          "trades": 620,
          "taker_buy_base": 1859550.0,
          "taker_buy_quote": 53452.6498
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0285,
          "high": 0.02873,
          "low": 0.02791,
          "close": 0.02809,
          "volume": 3077000.0,
          "close_time": 1771437599999,
          "quote_volume": 87360.89605,
          "trades": 603,
          "taker_buy_base": 1496100.0,
          "taker_buy_quote": 42477.85654
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.02811,
          "high": 0.02889,
          "low": 0.02805,
          "close": 0.02866,
          "volume": 3109038.0,
          "close_time": 1771441199999,
          "quote_volume": 88782.67588,
          "trades": 539,
          "taker_buy_base": 1527549.0,
          "taker_buy_quote": 43623.31442
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.02873,
          "high": 0.02917,
          "low": 0.02809,
          "close": 0.02826,
          "volume": 2042981.0,
          "close_time": 1771444799999,
          "quote_volume": 58649.18766,
          "trades": 418,
          "taker_buy_base": 966809.0,
          "taker_buy_quote": 27813.07595
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0283,
          "high": 0.02871,
          "low": 0.02807,
          "close": 0.0287,
          "volume": 1366486.0,
          "close_time": 1771448399999,
          "quote_volume": 38721.99713,
          "trades": 268,
          "taker_buy_base": 738797.0,
          "taker_buy_quote": 20942.88576
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.02873,
          "high": 0.02881,
          "low": 0.0281,
          "close": 0.02827,
          "volume": 1368149.0,
          "close_time": 1771451999999,
          "quote_volume": 39049.57353,
          "trades": 276,
          "taker_buy_base": 671068.0,
          "taker_buy_quote": 19174.16459
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.02829,
          "high": 0.0285,
          "low": 0.02819,
          "close": 0.02819,
          "volume": 847263.0,
          "close_time": 1771455599999,
          "quote_volume": 23999.68187,
          "trades": 134,
          "taker_buy_base": 514038.0,
          "taker_buy_quote": 14559.59565
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.02823,
          "high": 0.0285,
          "low": 0.02785,
          "close": 0.02798,
          "volume": 1856501.0,
          "close_time": 1771459199999,
          "quote_volume": 52175.19994,
          "trades": 342,
          "taker_buy_base": 946751.0,
          "taker_buy_quote": 26584.99314
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02793,
          "high": 0.02836,
          "low": 0.02789,
          "close": 0.02822,
          "volume": 1773530.0,
          "close_time": 1771462799999,
          "quote_volume": 49859.5806,
          "trades": 314,
          "taker_buy_base": 872623.0,
          "taker_buy_quote": 24531.2987
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.02832,
          "high": 0.02883,
          "low": 0.02825,
          "close": 0.02852,
          "volume": 3113144.0,
          "close_time": 1771466399999,
          "quote_volume": 88733.17977,
          "trades": 518,
          "taker_buy_base": 1603907.0,
          "taker_buy_quote": 45705.4835
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.02854,
          "high": 0.02859,
          "low": 0.02775,
          "close": 0.02802,
          "volume": 991792.0,
          "close_time": 1771469999999,
          "quote_volume": 27931.39256,
          "trades": 194,
          "taker_buy_base": 545710.0,
          "taker_buy_quote": 15357.98202
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.02817,
          "high": 0.02884,
          "low": 0.02816,
          "close": 0.02856,
          "volume": 1467933.0,
          "close_time": 1771473599999,
          "quote_volume": 41907.6147,
          "trades": 225,
          "taker_buy_base": 758828.0,
          "taker_buy_quote": 21631.24669
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.02858,
          "high": 0.02878,
          "low": 0.02838,
          "close": 0.0286,
          "volume": 1137899.0,
          "close_time": 1771477199999,
          "quote_volume": 32530.69405,
          "trades": 212,
          "taker_buy_base": 603625.0,
          "taker_buy_quote": 17256.34276
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.02859,
          "high": 0.02865,
          "low": 0.02819,
          "close": 0.0286,
          "volume": 1309989.0,
          "close_time": 1771480799999,
          "quote_volume": 37284.50361,
          "trades": 213,
          "taker_buy_base": 617970.0,
          "taker_buy_quote": 17586.23033
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.02857,
          "high": 0.02872,
          "low": 0.02811,
          "close": 0.02812,
          "volume": 856560.0,
          "close_time": 1771484399999,
          "quote_volume": 24328.78496,
          "trades": 337,
          "taker_buy_base": 513775.0,
          "taker_buy_quote": 14584.11474
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.02811,
          "high": 0.02831,
          "low": 0.02797,
          "close": 0.02822,
          "volume": 1620485.0,
          "close_time": 1771487999999,
          "quote_volume": 45591.36312,
          "trades": 271,
          "taker_buy_base": 809737.0,
          "taker_buy_quote": 22770.43033
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.02807,
          "high": 0.02837,
          "low": 0.02805,
          "close": 0.02837,
          "volume": 987988.0,
          "close_time": 1771491599999,
          "quote_volume": 27856.39079,
          "trades": 162,
          "taker_buy_base": 504189.0,
          "taker_buy_quote": 14209.08775
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.02836,
          "high": 0.02885,
          "low": 0.02821,
          "close": 0.02872,
          "volume": 752609.0,
          "close_time": 1771495199999,
          "quote_volume": 21436.51176,
          "trades": 122,
          "taker_buy_base": 435205.0,
          "taker_buy_quote": 12405.12237
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.02871,
          "high": 0.02913,
          "low": 0.02847,
          "close": 0.02878,
          "volume": 1610478.0,
          "close_time": 1771498799999,
          "quote_volume": 46307.70011,
          "trades": 324,
          "taker_buy_base": 903333.0,
          "taker_buy_quote": 25987.56876
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.02876,
          "high": 0.02896,
          "low": 0.0287,
          "close": 0.02877,
          "volume": 562710.0,
          "close_time": 1771502399999,
          "quote_volume": 16229.36245,
          "trades": 124,
          "taker_buy_base": 240506.0,
          "taker_buy_quote": 6934.96927
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.02879,
          "high": 0.02926,
          "low": 0.02871,
          "close": 0.0288,
          "volume": 1174664.0,
          "close_time": 1771505999999,
          "quote_volume": 34015.46917,
          "trades": 253,
          "taker_buy_base": 726801.0,
          "taker_buy_quote": 21044.69702
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.02891,
          "high": 0.02891,
          "low": 0.0286,
          "close": 0.02878,
          "volume": 608428.0,
          "close_time": 1771509599999,
          "quote_volume": 17483.487,
          "trades": 125,
          "taker_buy_base": 324170.0,
          "taker_buy_quote": 9312.87296
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.02877,
          "high": 0.02877,
          "low": 0.02836,
          "close": 0.02841,
          "volume": 800822.0,
          "close_time": 1771513199999,
          "quote_volume": 22838.69707,
          "trades": 207,
          "taker_buy_base": 432235.0,
          "taker_buy_quote": 12324.12916
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.02846,
          "high": 0.02884,
          "low": 0.02822,
          "close": 0.02867,
          "volume": 778151.0,
          "close_time": 1771516799999,
          "quote_volume": 22165.60083,
          "trades": 149,
          "taker_buy_base": 424094.0,
          "taker_buy_quote": 12082.3555
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.02863,
          "high": 0.02863,
          "low": 0.02838,
          "close": 0.02849,
          "volume": 1487236.0,
          "close_time": 1771520399999,
          "quote_volume": 42405.70051,
          "trades": 276,
          "taker_buy_base": 786961.0,
          "taker_buy_quote": 22441.88992
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.02849,
          "high": 0.02886,
          "low": 0.02845,
          "close": 0.0286,
          "volume": 1076451.0,
          "close_time": 1771523999999,
          "quote_volume": 30769.10377,
          "trades": 200,
          "taker_buy_base": 618150.0,
          "taker_buy_quote": 17654.72308
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.02861,
          "high": 0.02909,
          "low": 0.0285,
          "close": 0.02852,
          "volume": 614171.0,
          "close_time": 1771527599999,
          "quote_volume": 17663.75479,
          "trades": 167,
          "taker_buy_base": 285598.0,
          "taker_buy_quote": 8227.74257
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.02855,
          "high": 0.02901,
          "low": 0.02855,
          "close": 0.02877,
          "volume": 690123.0,
          "close_time": 1771531199999,
          "quote_volume": 19872.51183,
          "trades": 122,
          "taker_buy_base": 316887.0,
          "taker_buy_quote": 9113.61224
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.02835,
          "close": 0.02852,
          "volume": 495030.0,
          "close_time": 1771534799999,
          "quote_volume": 14116.59374,
          "trades": 98,
          "taker_buy_base": 284573.0,
          "taker_buy_quote": 8107.12966
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.02856,
          "high": 0.02864,
          "low": 0.0283,
          "close": 0.02834,
          "volume": 131594.0,
          "close_time": 1771538399999,
          "quote_volume": 3748.82049,
          "trades": 30,
          "taker_buy_base": 80929.0,
          "taker_buy_quote": 2302.55261
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.02834,
          "high": 0.02859,
          "low": 0.02828,
          "close": 0.02834,
          "volume": 198062.0,
          "close_time": 1771541999999,
          "quote_volume": 5617.50151,
          "trades": 38,
          "taker_buy_base": 76191.0,
          "taker_buy_quote": 2161.31435
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.02832,
          "high": 0.02858,
          "low": 0.02823,
          "close": 0.02851,
          "volume": 403962.0,
          "close_time": 1771545599999,
          "quote_volume": 11477.35843,
          "trades": 83,
          "taker_buy_base": 191952.0,
          "taker_buy_quote": 5458.97329
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02849,
          "high": 0.02862,
          "low": 0.0284,
          "close": 0.02853,
          "volume": 344638.0,
          "close_time": 1771549199999,
          "quote_volume": 9818.14209,
          "trades": 82,
          "taker_buy_base": 172556.0,
          "taker_buy_quote": 4912.88406
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.02851,
          "high": 0.02871,
          "low": 0.02829,
          "close": 0.0284,
          "volume": 451988.0,
          "close_time": 1771552799999,
          "quote_volume": 12860.89546,
          "trades": 86,
          "taker_buy_base": 194223.0,
          "taker_buy_quote": 5529.15011
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.02855,
          "high": 0.0287,
          "low": 0.02834,
          "close": 0.02844,
          "volume": 271441.0,
          "close_time": 1771556399999,
          "quote_volume": 7753.94282,
          "trades": 49,
          "taker_buy_base": 163199.0,
          "taker_buy_quote": 4658.27921
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.02848,
          "high": 0.02872,
          "low": 0.02827,
          "close": 0.02861,
          "volume": 494882.0,
          "close_time": 1771559999999,
          "quote_volume": 14098.64871,
          "trades": 112,
          "taker_buy_base": 223358.0,
          "taker_buy_quote": 6365.84257
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.02865,
          "high": 0.02867,
          "low": 0.02834,
          "close": 0.02835,
          "volume": 871827.0,
          "close_time": 1771563599999,
          "quote_volume": 24864.84719,
          "trades": 158,
          "taker_buy_base": 347889.0,
          "taker_buy_quote": 9923.3171
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.02838,
          "high": 0.0288,
          "low": 0.02838,
          "close": 0.02865,
          "volume": 643835.0,
          "close_time": 1771567199999,
          "quote_volume": 18395.30728,
          "trades": 134,
          "taker_buy_base": 340806.0,
          "taker_buy_quote": 9732.17472
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.02866,
          "high": 0.02888,
          "low": 0.02854,
          "close": 0.0288,
          "volume": 880111.0,
          "close_time": 1771570799999,
          "quote_volume": 25274.49389,
          "trades": 190,
          "taker_buy_base": 530025.0,
          "taker_buy_quote": 15225.91234
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.02881,
          "high": 0.02899,
          "low": 0.02871,
          "close": 0.02873,
          "volume": 754522.0,
          "close_time": 1771574399999,
          "quote_volume": 21741.73326,
          "trades": 144,
          "taker_buy_base": 375888.0,
          "taker_buy_quote": 10828.77311
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.02875,
          "high": 0.02931,
          "low": 0.02875,
          "close": 0.02906,
          "volume": 1005590.0,
          "close_time": 1771577999999,
          "quote_volume": 29269.19383,
          "trades": 185,
          "taker_buy_base": 511485.0,
          "taker_buy_quote": 14877.95633
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0291,
          "high": 0.02918,
          "low": 0.02887,
          "close": 0.02898,
          "volume": 447285.0,
          "close_time": 1771581599999,
          "quote_volume": 12986.69411,
          "trades": 85,
          "taker_buy_base": 206249.0,
          "taker_buy_quote": 5985.81678
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.02905,
          "high": 0.0291,
          "low": 0.02862,
          "close": 0.02868,
          "volume": 897237.0,
          "close_time": 1771585199999,
          "quote_volume": 25903.18644,
          "trades": 168,
          "taker_buy_base": 345624.0,
          "taker_buy_quote": 9975.95446
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.02862,
          "high": 0.02886,
          "low": 0.02852,
          "close": 0.02857,
          "volume": 579244.0,
          "close_time": 1771588799999,
          "quote_volume": 16611.21442,
          "trades": 106,
          "taker_buy_base": 241626.0,
          "taker_buy_quote": 6930.25313
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.02858,
          "high": 0.02867,
          "low": 0.02816,
          "close": 0.02816,
          "volume": 658444.0,
          "close_time": 1771592399999,
          "quote_volume": 18771.43428,
          "trades": 161,
          "taker_buy_base": 330934.0,
          "taker_buy_quote": 9446.95269
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.02818,
          "high": 0.02854,
          "low": 0.02803,
          "close": 0.02815,
          "volume": 755419.0,
          "close_time": 1771595999999,
          "quote_volume": 21337.79114,
          "trades": 307,
          "taker_buy_base": 311755.0,
          "taker_buy_quote": 8805.74457
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.02818,
          "high": 0.02853,
          "low": 0.02812,
          "close": 0.0282,
          "volume": 901728.0,
          "close_time": 1771599599999,
          "quote_volume": 25512.37166,
          "trades": 367,
          "taker_buy_base": 634131.0,
          "taker_buy_quote": 17936.77272
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.02817,
          "high": 0.02861,
          "low": 0.02776,
          "close": 0.02805,
          "volume": 2547165.0,
          "close_time": 1771603199999,
          "quote_volume": 71806.31608,
          "trades": 687,
          "taker_buy_base": 1303723.0,
          "taker_buy_quote": 36761.94835
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.02806,
          "high": 0.02827,
          "low": 0.02723,
          "close": 0.02756,
          "volume": 3222860.0,
          "close_time": 1771606799999,
          "quote_volume": 89231.00079,
          "trades": 666,
          "taker_buy_base": 1486529.0,
          "taker_buy_quote": 41196.10335
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.02754,
          "high": 0.02788,
          "low": 0.02729,
          "close": 0.02781,
          "volume": 1668483.0,
          "close_time": 1771610399999,
          "quote_volume": 46022.28836,
          "trades": 373,
          "taker_buy_base": 1019662.0,
          "taker_buy_quote": 28146.47718
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.02781,
          "high": 0.02804,
          "low": 0.02754,
          "close": 0.02788,
          "volume": 1650616.0,
          "close_time": 1771613999999,
          "quote_volume": 45791.55345,
          "trades": 374,
          "taker_buy_base": 828370.0,
          "taker_buy_quote": 22989.33262
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.02788,
          "high": 0.02845,
          "low": 0.02774,
          "close": 0.02827,
          "volume": 721913.0,
          "close_time": 1771617599999,
          "quote_volume": 20322.50349,
          "trades": 193,
          "taker_buy_base": 449266.0,
          "taker_buy_quote": 12642.52662
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.02837,
          "high": 0.02877,
          "low": 0.02826,
          "close": 0.02848,
          "volume": 766100.0,
          "close_time": 1771621199999,
          "quote_volume": 21871.1952,
          "trades": 181,
          "taker_buy_base": 505909.0,
          "taker_buy_quote": 14449.82303
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.02851,
          "high": 0.0286,
          "low": 0.02831,
          "close": 0.02833,
          "volume": 524375.0,
          "close_time": 1771624799999,
          "quote_volume": 14925.0252,
          "trades": 105,
          "taker_buy_base": 315015.0,
          "taker_buy_quote": 8963.55479
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.02826,
          "high": 0.02829,
          "low": 0.02805,
          "close": 0.02818,
          "volume": 391028.0,
          "close_time": 1771628399999,
          "quote_volume": 11015.85251,
          "trades": 91,
          "taker_buy_base": 174332.0,
          "taker_buy_quote": 4909.85279
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0282,
          "high": 0.0282,
          "low": 0.02793,
          "close": 0.02794,
          "volume": 180072.0,
          "close_time": 1771631999999,
          "quote_volume": 5056.77149,
          "trades": 22,
          "taker_buy_base": 50829.0,
          "taker_buy_quote": 1426.92655
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.028,
          "high": 0.02832,
          "low": 0.02796,
          "close": 0.02818,
          "volume": 697246.0,
          "close_time": 1771635599999,
          "quote_volume": 19610.24875,
          "trades": 86,
          "taker_buy_base": 302813.0,
          "taker_buy_quote": 8511.66457
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.02819,
          "high": 0.02832,
          "low": 0.02807,
          "close": 0.02822,
          "volume": 665919.0,
          "close_time": 1771639199999,
          "quote_volume": 18753.64793,
          "trades": 122,
          "taker_buy_base": 478171.0,
          "taker_buy_quote": 13473.92333
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.02828,
          "high": 0.02828,
          "low": 0.02801,
          "close": 0.02811,
          "volume": 339740.0,
          "close_time": 1771642799999,
          "quote_volume": 9546.90448,
          "trades": 55,
          "taker_buy_base": 188865.0,
          "taker_buy_quote": 5306.79445
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.02809,
          "high": 0.02844,
          "low": 0.02807,
          "close": 0.02844,
          "volume": 315811.0,
          "close_time": 1771646399999,
          "quote_volume": 8903.98989,
          "trades": 79,
          "taker_buy_base": 149878.0,
          "taker_buy_quote": 4225.11341
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.02853,
          "high": 0.02854,
          "low": 0.02833,
          "close": 0.02844,
          "volume": 516629.0,
          "close_time": 1771649999999,
          "quote_volume": 14686.07477,
          "trades": 96,
          "taker_buy_base": 243384.0,
          "taker_buy_quote": 6920.55087
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.02852,
          "high": 0.02873,
          "low": 0.0284,
          "close": 0.02859,
          "volume": 881451.0,
          "close_time": 1771653599999,
          "quote_volume": 25180.4253,
          "trades": 175,
          "taker_buy_base": 410078.0,
          "taker_buy_quote": 11707.20749
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.02861,
          "high": 0.02865,
          "low": 0.02841,
          "close": 0.0285,
          "volume": 422370.0,
          "close_time": 1771657199999,
          "quote_volume": 12052.13682,
          "trades": 62,
          "taker_buy_base": 285284.0,
          "taker_buy_quote": 8144.16903
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.02852,
          "high": 0.02871,
          "low": 0.02852,
          "close": 0.02856,
          "volume": 206344.0,
          "close_time": 1771660799999,
          "quote_volume": 5904.08919,
          "trades": 39,
          "taker_buy_base": 120263.0,
          "taker_buy_quote": 3441.35354
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.02861,
          "high": 0.0287,
          "low": 0.02844,
          "close": 0.0287,
          "volume": 319526.0,
          "close_time": 1771664399999,
          "quote_volume": 9124.60311,
          "trades": 60,
          "taker_buy_base": 201590.0,
          "taker_buy_quote": 5755.23579
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.02841,
          "close": 0.02841,
          "volume": 432566.0,
          "close_time": 1771667999999,
          "quote_volume": 12363.68252,
          "trades": 71,
          "taker_buy_base": 70632.0,
          "taker_buy_quote": 2019.42187
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.02845,
          "high": 0.02854,
          "low": 0.02822,
          "close": 0.02824,
          "volume": 553347.0,
          "close_time": 1771671599999,
          "quote_volume": 15688.75351,
          "trades": 89,
          "taker_buy_base": 411021.0,
          "taker_buy_quote": 11650.67118
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.02828,
          "high": 0.02837,
          "low": 0.02828,
          "close": 0.02837,
          "volume": 23349.0,
          "close_time": 1771675199999,
          "quote_volume": 661.56354,
          "trades": 8,
          "taker_buy_base": 9535.0,
          "taker_buy_quote": 269.66678
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.02831,
          "high": 0.02848,
          "low": 0.02819,
          "close": 0.02848,
          "volume": 242632.0,
          "close_time": 1771678799999,
          "quote_volume": 6866.02678,
          "trades": 53,
          "taker_buy_base": 134391.0,
          "taker_buy_quote": 3803.5446
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.02849,
          "high": 0.02849,
          "low": 0.02828,
          "close": 0.02828,
          "volume": 156893.0,
          "close_time": 1771682399999,
          "quote_volume": 4447.01303,
          "trades": 30,
          "taker_buy_base": 74522.0,
          "taker_buy_quote": 2113.02188
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.02837,
          "high": 0.02839,
          "low": 0.02824,
          "close": 0.02825,
          "volume": 221555.0,
          "close_time": 1771685999999,
          "quote_volume": 6272.51318,
          "trades": 48,
          "taker_buy_base": 85152.0,
          "taker_buy_quote": 2407.97151
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.02826,
          "high": 0.02857,
          "low": 0.0282,
          "close": 0.02856,
          "volume": 131453.0,
          "close_time": 1771689599999,
          "quote_volume": 3723.00283,
          "trades": 39,
          "taker_buy_base": 85266.0,
          "taker_buy_quote": 2414.78885
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.02854,
          "high": 0.02889,
          "low": 0.02839,
          "close": 0.02873,
          "volume": 1116083.0,
          "close_time": 1771693199999,
          "quote_volume": 31930.82073,
          "trades": 224,
          "taker_buy_base": 604147.0,
          "taker_buy_quote": 17269.83588
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.02871,
          "high": 0.02897,
          "low": 0.02852,
          "close": 0.02857,
          "volume": 556200.0,
          "close_time": 1771696799999,
          "quote_volume": 16010.47809,
          "trades": 109,
          "taker_buy_base": 355402.0,
          "taker_buy_quote": 10226.96665
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.02864,
          "high": 0.02884,
          "low": 0.02853,
          "close": 0.02865,
          "volume": 418890.0,
          "close_time": 1771700399999,
          "quote_volume": 12013.71873,
          "trades": 83,
          "taker_buy_base": 255164.0,
          "taker_buy_quote": 7316.97311
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.02877,
          "high": 0.02882,
          "low": 0.02854,
          "close": 0.02861,
          "volume": 214404.0,
          "close_time": 1771703999999,
          "quote_volume": 6143.95077,
          "trades": 37,
          "taker_buy_base": 129948.0,
          "taker_buy_quote": 3724.14921
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.02864,
          "high": 0.02869,
          "low": 0.02842,
          "close": 0.02853,
          "volume": 441422.0,
          "close_time": 1771707599999,
          "quote_volume": 12592.47862,
          "trades": 77,
          "taker_buy_base": 208016.0,
          "taker_buy_quote": 5926.74231
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.02852,
          "high": 0.02878,
          "low": 0.02847,
          "close": 0.02867,
          "volume": 518154.0,
          "close_time": 1771711199999,
          "quote_volume": 14825.53884,
          "trades": 79,
          "taker_buy_base": 277758.0,
          "taker_buy_quote": 7954.9297
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.02867,
          "high": 0.0287,
          "low": 0.02847,
          "close": 0.0287,
          "volume": 328405.0,
          "close_time": 1771714799999,
          "quote_volume": 9376.76161,
          "trades": 67,
          "taker_buy_base": 151129.0,
          "taker_buy_quote": 4315.47571
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.02866,
          "high": 0.02866,
          "low": 0.02848,
          "close": 0.02855,
          "volume": 214506.0,
          "close_time": 1771718399999,
          "quote_volume": 6127.23001,
          "trades": 39,
          "taker_buy_base": 90191.0,
          "taker_buy_quote": 2574.2179
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02855,
          "high": 0.02855,
          "low": 0.02822,
          "close": 0.02822,
          "volume": 332218.0,
          "close_time": 1771721999999,
          "quote_volume": 9423.65404,
          "trades": 63,
          "taker_buy_base": 153868.0,
          "taker_buy_quote": 4360.83635
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.02833,
          "high": 0.0284,
          "low": 0.02822,
          "close": 0.02826,
          "volume": 369247.0,
          "close_time": 1771725599999,
          "quote_volume": 10445.13029,
          "trades": 60,
          "taker_buy_base": 203279.0,
          "taker_buy_quote": 5751.98947
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.02829,
          "high": 0.02841,
          "low": 0.02811,
          "close": 0.02821,
          "volume": 779720.0,
          "close_time": 1771729199999,
          "quote_volume": 21999.51269,
          "trades": 114,
          "taker_buy_base": 354478.0,
          "taker_buy_quote": 10000.10968
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0282,
          "high": 0.02828,
          "low": 0.02816,
          "close": 0.02823,
          "volume": 150250.0,
          "close_time": 1771732799999,
          "quote_volume": 4240.60633,
          "trades": 21,
          "taker_buy_base": 97818.0,
          "taker_buy_quote": 2759.95805
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.02823,
          "high": 0.02833,
          "low": 0.02814,
          "close": 0.02828,
          "volume": 180090.0,
          "close_time": 1771736399999,
          "quote_volume": 5080.61989,
          "trades": 38,
          "taker_buy_base": 103999.0,
          "taker_buy_quote": 2932.79346
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.02824,
          "high": 0.02824,
          "low": 0.02804,
          "close": 0.02809,
          "volume": 458185.0,
          "close_time": 1771739999999,
          "quote_volume": 12896.54087,
          "trades": 79,
          "taker_buy_base": 170021.0,
          "taker_buy_quote": 4786.28237
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.02808,
          "high": 0.02822,
          "low": 0.02798,
          "close": 0.02818,
          "volume": 378527.0,
          "close_time": 1771743599999,
          "quote_volume": 10631.27972,
          "trades": 70,
          "taker_buy_base": 249956.0,
          "taker_buy_quote": 7025.39061
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.02812,
          "high": 0.02835,
          "low": 0.02812,
          "close": 0.02826,
          "volume": 265985.0,
          "close_time": 1771747199999,
          "quote_volume": 7506.87873,
          "trades": 56,
          "taker_buy_base": 165243.0,
          "taker_buy_quote": 4661.72319
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.02827,
          "high": 0.02847,
          "low": 0.02825,
          "close": 0.02831,
          "volume": 305142.0,
          "close_time": 1771750799999,
          "quote_volume": 8645.38292,
          "trades": 52,
          "taker_buy_base": 139527.0,
          "taker_buy_quote": 3949.36716
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.02829,
          "high": 0.02846,
          "low": 0.02817,
          "close": 0.02844,
          "volume": 588473.0,
          "close_time": 1771754399999,
          "quote_volume": 16661.17826,
          "trades": 114,
          "taker_buy_base": 332951.0,
          "taker_buy_quote": 9425.27421
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.02848,
          "high": 0.02884,
          "low": 0.02842,
          "close": 0.02861,
          "volume": 568534.0,
          "close_time": 1771757999999,
          "quote_volume": 16263.4018,
          "trades": 114,
          "taker_buy_base": 362737.0,
          "taker_buy_quote": 10374.45497
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0287,
          "high": 0.029,
          "low": 0.02867,
          "close": 0.02893,
          "volume": 797806.0,
          "close_time": 1771761599999,
          "quote_volume": 23045.36153,
          "trades": 123,
          "taker_buy_base": 519848.0,
          "taker_buy_quote": 15026.62619
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.02889,
          "high": 0.02889,
          "low": 0.02864,
          "close": 0.0288,
          "volume": 617083.0,
          "close_time": 1771765199999,
          "quote_volume": 17729.5523,
          "trades": 124,
          "taker_buy_base": 292363.0,
          "taker_buy_quote": 8397.16299
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.02881,
          "high": 0.02885,
          "low": 0.0286,
          "close": 0.02885,
          "volume": 243022.0,
          "close_time": 1771768799999,
          "quote_volume": 6980.61074,
          "trades": 52,
          "taker_buy_base": 122750.0,
          "taker_buy_quote": 3525.78112
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.02886,
          "high": 0.02895,
          "low": 0.02856,
          "close": 0.0286,
          "volume": 377132.0,
          "close_time": 1771772399999,
          "quote_volume": 10827.9988,
          "trades": 86,
          "taker_buy_base": 171282.0,
          "taker_buy_quote": 4916.76825
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.02864,
          "high": 0.02875,
          "low": 0.02837,
          "close": 0.02864,
          "volume": 433472.0,
          "close_time": 1771775999999,
          "quote_volume": 12389.85128,
          "trades": 81,
          "taker_buy_base": 236214.0,
          "taker_buy_quote": 6747.86997
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.02858,
          "high": 0.02876,
          "low": 0.02845,
          "close": 0.02855,
          "volume": 324280.0,
          "close_time": 1771779599999,
          "quote_volume": 9256.7327,
          "trades": 74,
          "taker_buy_base": 229154.0,
          "taker_buy_quote": 6543.82092
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.02857,
          "high": 0.02862,
          "low": 0.02842,
          "close": 0.0285,
          "volume": 280715.0,
          "close_time": 1771783199999,
          "quote_volume": 8005.88044,
          "trades": 58,
          "taker_buy_base": 126703.0,
          "taker_buy_quote": 3613.28576
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0284,
          "high": 0.02857,
          "low": 0.02833,
          "close": 0.02838,
          "volume": 104110.0,
          "close_time": 1771786799999,
          "quote_volume": 2963.06148,
          "trades": 34,
          "taker_buy_base": 63909.0,
          "taker_buy_quote": 1818.58587
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.02836,
          "high": 0.02848,
          "low": 0.02836,
          "close": 0.02842,
          "volume": 13049.0,
          "close_time": 1771790399999,
          "quote_volume": 370.67287,
          "trades": 14,
          "taker_buy_base": 11714.0,
          "taker_buy_quote": 332.68789
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0285,
          "high": 0.02859,
          "low": 0.02846,
          "close": 0.02856,
          "volume": 53605.0,
          "close_time": 1771793999999,
          "quote_volume": 1527.9937,
          "trades": 21,
          "taker_buy_base": 37267.0,
          "taker_buy_quote": 1062.33433
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.02856,
          "high": 0.02875,
          "low": 0.0285,
          "close": 0.02863,
          "volume": 108890.0,
          "close_time": 1771797599999,
          "quote_volume": 3116.6384,
          "trades": 25,
          "taker_buy_base": 30370.0,
          "taker_buy_quote": 870.00939
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.02858,
          "high": 0.0287,
          "low": 0.02831,
          "close": 0.0287,
          "volume": 103166.0,
          "close_time": 1771801199999,
          "quote_volume": 2939.22456,
          "trades": 80,
          "taker_buy_base": 47592.0,
          "taker_buy_quote": 1353.09515
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.02866,
          "high": 0.02885,
          "low": 0.02866,
          "close": 0.02883,
          "volume": 288049.0,
          "close_time": 1771804799999,
          "quote_volume": 8279.82175,
          "trades": 177,
          "taker_buy_base": 49358.0,
          "taker_buy_quote": 1420.83147
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02881,
          "high": 0.02889,
          "low": 0.0285,
          "close": 0.0285,
          "volume": 96436.0,
          "close_time": 1771808399999,
          "quote_volume": 2761.81027,
          "trades": 47,
          "taker_buy_base": 40897.0,
          "taker_buy_quote": 1170.03948
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.02854,
          "high": 0.02882,
          "low": 0.02805,
          "close": 0.02815,
          "volume": 1215005.0,
          "close_time": 1771811999999,
          "quote_volume": 34591.64659,
          "trades": 279,
          "taker_buy_base": 583509.0,
          "taker_buy_quote": 16643.38743
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.02825,
          "high": 0.02836,
          "low": 0.02798,
          "close": 0.02829,
          "volume": 342031.0,
          "close_time": 1771815599999,
          "quote_volume": 9634.22799,
          "trades": 88,
          "taker_buy_base": 206665.0,
          "taker_buy_quote": 5820.37784
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.02831,
          "high": 0.02857,
          "low": 0.02803,
          "close": 0.02813,
          "volume": 811577.0,
          "close_time": 1771819199999,
          "quote_volume": 22940.34065,
          "trades": 137,
          "taker_buy_base": 372289.0,
          "taker_buy_quote": 10509.72502
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.02818,
          "high": 0.02835,
          "low": 0.02817,
          "close": 0.02834,
          "volume": 276314.0,
          "close_time": 1771822799999,
          "quote_volume": 7808.07604,
          "trades": 61,
          "taker_buy_base": 210459.0,
          "taker_buy_quote": 5948.75338
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.02832,
          "high": 0.02862,
          "low": 0.02831,
          "close": 0.02857,
          "volume": 318570.0,
          "close_time": 1771826399999,
          "quote_volume": 9056.99023,
          "trades": 91,
          "taker_buy_base": 182154.0,
          "taker_buy_quote": 5172.95373
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.02856,
          "high": 0.02876,
          "low": 0.02852,
          "close": 0.02861,
          "volume": 1207997.0,
          "close_time": 1771829999999,
          "quote_volume": 34605.88391,
          "trades": 266,
          "taker_buy_base": 776272.0,
          "taker_buy_quote": 22236.07052
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0287,
          "high": 0.02905,
          "low": 0.02865,
          "close": 0.02905,
          "volume": 448168.0,
          "close_time": 1771833599999,
          "quote_volume": 12932.78485,
          "trades": 92,
          "taker_buy_base": 231466.0,
          "taker_buy_quote": 6683.78129
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.02901,
          "high": 0.02901,
          "low": 0.02835,
          "close": 0.02854,
          "volume": 525951.0,
          "close_time": 1771837199999,
          "quote_volume": 15088.15821,
          "trades": 99,
          "taker_buy_base": 260477.0,
          "taker_buy_quote": 7460.24214
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.02859,
          "high": 0.02863,
          "low": 0.02843,
          "close": 0.02851,
          "volume": 316175.0,
          "close_time": 1771840799999,
          "quote_volume": 9020.93324,
          "trades": 70,
          "taker_buy_base": 139725.0,
          "taker_buy_quote": 3987.33765
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.02853,
          "high": 0.02873,
          "low": 0.02849,
          "close": 0.02855,
          "volume": 183738.0,
          "close_time": 1771844399999,
          "quote_volume": 5255.71876,
          "trades": 29,
          "taker_buy_base": 119966.0,
          "taker_buy_quote": 3432.33774
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.02856,
          "high": 0.02871,
          "low": 0.02842,
          "close": 0.02862,
          "volume": 241204.0,
          "close_time": 1771847999999,
          "quote_volume": 6885.78047,
          "trades": 38,
          "taker_buy_base": 106349.0,
          "taker_buy_quote": 3036.50479
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.02865,
          "high": 0.02865,
          "low": 0.0283,
          "close": 0.02838,
          "volume": 230191.0,
          "close_time": 1771851599999,
          "quote_volume": 6534.88328,
          "trades": 41,
          "taker_buy_base": 114542.0,
          "taker_buy_quote": 3252.0111
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.02846,
          "high": 0.02848,
          "low": 0.02822,
          "close": 0.02825,
          "volume": 320940.0,
          "close_time": 1771855199999,
          "quote_volume": 9099.69212,
          "trades": 68,
          "taker_buy_base": 137772.0,
          "taker_buy_quote": 3910.49464
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.02819,
          "high": 0.02836,
          "low": 0.0281,
          "close": 0.02836,
          "volume": 303356.0,
          "close_time": 1771858799999,
          "quote_volume": 8545.44467,
          "trades": 70,
          "taker_buy_base": 158924.0,
          "taker_buy_quote": 4476.84008
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.02835,
          "high": 0.02835,
          "low": 0.0277,
          "close": 0.02772,
          "volume": 1346346.0,
          "close_time": 1771862399999,
          "quote_volume": 37624.41158,
          "trades": 243,
          "taker_buy_base": 654971.0,
          "taker_buy_quote": 18277.97277
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.02771,
          "high": 0.02814,
          "low": 0.02759,
          "close": 0.02794,
          "volume": 790507.0,
          "close_time": 1771865999999,
          "quote_volume": 22032.90976,
          "trades": 135,
          "taker_buy_base": 415005.0,
          "taker_buy_quote": 11564.68998
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.02799,
          "high": 0.02823,
          "low": 0.02764,
          "close": 0.02815,
          "volume": 508825.0,
          "close_time": 1771869599999,
          "quote_volume": 14154.96401,
          "trades": 125,
          "taker_buy_base": 236327.0,
          "taker_buy_quote": 6563.58909
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.02822,
          "high": 0.02849,
          "low": 0.02814,
          "close": 0.02821,
          "volume": 675056.0,
          "close_time": 1771873199999,
          "quote_volume": 19131.56957,
          "trades": 166,
          "taker_buy_base": 344140.0,
          "taker_buy_quote": 9755.78607
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.02819,
          "high": 0.0282,
          "low": 0.02794,
          "close": 0.02812,
          "volume": 178996.0,
          "close_time": 1771876799999,
          "quote_volume": 5027.45386,
          "trades": 41,
          "taker_buy_base": 84999.0,
          "taker_buy_quote": 2382.11905
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.02817,
          "high": 0.02821,
          "low": 0.02804,
          "close": 0.02804,
          "volume": 202161.0,
          "close_time": 1771880399999,
          "quote_volume": 5687.9584,
          "trades": 35,
          "taker_buy_base": 82450.0,
          "taker_buy_quote": 2318.6863
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.028,
          "high": 0.02807,
          "low": 0.02789,
          "close": 0.02795,
          "volume": 216131.0,
          "close_time": 1771883999999,
          "quote_volume": 6043.80809,
          "trades": 42,
          "taker_buy_base": 89993.0,
          "taker_buy_quote": 2516.1693
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.02792,
          "high": 0.02813,
          "low": 0.0279,
          "close": 0.028,
          "volume": 178836.0,
          "close_time": 1771887599999,
          "quote_volume": 5013.469,
          "trades": 34,
          "taker_buy_base": 86405.0,
          "taker_buy_quote": 2420.34402
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.02788,
          "high": 0.02789,
          "low": 0.02772,
          "close": 0.02779,
          "volume": 79397.0,
          "close_time": 1771891199999,
          "quote_volume": 2208.08054,
          "trades": 40,
          "taker_buy_base": 27180.0,
          "taker_buy_quote": 755.13381
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02779,
          "high": 0.02794,
          "low": 0.02778,
          "close": 0.0278,
          "volume": 117868.0,
          "close_time": 1771894799999,
          "quote_volume": 3282.02464,
          "trades": 45,
          "taker_buy_base": 82176.0,
          "taker_buy_quote": 2287.80241
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.02782,
          "high": 0.02818,
          "low": 0.02755,
          "close": 0.02778,
          "volume": 1281117.0,
          "close_time": 1771898399999,
          "quote_volume": 35798.14557,
          "trades": 224,
          "taker_buy_base": 625488.0,
          "taker_buy_quote": 17481.24311
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.02779,
          "high": 0.02784,
          "low": 0.02764,
          "close": 0.02765,
          "volume": 131413.0,
          "close_time": 1771901999999,
          "quote_volume": 3645.12371,
          "trades": 29,
          "taker_buy_base": 68524.0,
          "taker_buy_quote": 1898.27651
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0276,
          "high": 0.02792,
          "low": 0.02757,
          "close": 0.02762,
          "volume": 929920.0,
          "close_time": 1771905599999,
          "quote_volume": 25829.30105,
          "trades": 168,
          "taker_buy_base": 513131.0,
          "taker_buy_quote": 14255.03336
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.02733,
          "close": 0.02749,
          "volume": 981454.0,
          "close_time": 1771909199999,
          "quote_volume": 26952.81774,
          "trades": 133,
          "taker_buy_base": 217841.0,
          "taker_buy_quote": 5978.03545
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.02749,
          "high": 0.02754,
          "low": 0.02715,
          "close": 0.02746,
          "volume": 1107489.0,
          "close_time": 1771912799999,
          "quote_volume": 30256.90832,
          "trades": 200,
          "taker_buy_base": 674302.0,
          "taker_buy_quote": 18426.70617
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.02744,
          "high": 0.02752,
          "low": 0.02731,
          "close": 0.02731,
          "volume": 469595.0,
          "close_time": 1771916399999,
          "quote_volume": 12872.1101,
          "trades": 99,
          "taker_buy_base": 253898.0,
          "taker_buy_quote": 6955.06937
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0273,
          "high": 0.02749,
          "low": 0.02724,
          "close": 0.02739,
          "volume": 325306.0,
          "close_time": 1771919999999,
          "quote_volume": 8909.25249,
          "trades": 63,
          "taker_buy_base": 178406.0,
          "taker_buy_quote": 4883.36861
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.02739,
          "high": 0.0278,
          "low": 0.02736,
          "close": 0.02761,
          "volume": 791391.0,
          "close_time": 1771923599999,
          "quote_volume": 21859.84016,
          "trades": 147,
          "taker_buy_base": 428244.0,
          "taker_buy_quote": 11824.48301
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.02758,
          "high": 0.02758,
          "low": 0.02734,
          "close": 0.02756,
          "volume": 618998.0,
          "close_time": 1771927199999,
          "quote_volume": 16986.63834,
          "trades": 146,
          "taker_buy_base": 414058.0,
          "taker_buy_quote": 11361.93281
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.02751,
          "high": 0.02774,
          "low": 0.02743,
          "close": 0.02762,
          "volume": 329611.0,
          "close_time": 1771930799999,
          "quote_volume": 9087.08269,
          "trades": 64,
          "taker_buy_base": 137854.0,
          "taker_buy_quote": 3800.50871
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.02761,
          "high": 0.0277,
          "low": 0.02752,
          "close": 0.02752,
          "volume": 178485.0,
          "close_time": 1771934399999,
          "quote_volume": 4926.48598,
          "trades": 35,
          "taker_buy_base": 99166.0,
          "taker_buy_quote": 2737.87096
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.02741,
          "high": 0.02757,
          "low": 0.0273,
          "close": 0.02734,
          "volume": 139623.0,
          "close_time": 1771937999999,
          "quote_volume": 3831.70981,
          "trades": 26,
          "taker_buy_base": 49795.0,
          "taker_buy_quote": 1364.96024
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.02732,
          "high": 0.02735,
          "low": 0.0272,
          "close": 0.02732,
          "volume": 194336.0,
          "close_time": 1771941599999,
          "quote_volume": 5302.8565,
          "trades": 38,
          "taker_buy_base": 121503.0,
          "taker_buy_quote": 3317.54529
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.02719,
          "high": 0.02735,
          "low": 0.02702,
          "close": 0.02713,
          "volume": 569642.0,
          "close_time": 1771945199999,
          "quote_volume": 15483.47919,
          "trades": 104,
          "taker_buy_base": 319268.0,
          "taker_buy_quote": 8675.99907
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.02713,
          "high": 0.02726,
          "low": 0.02655,
          "close": 0.02669,
          "volume": 1067792.0,
          "close_time": 1771948799999,
          "quote_volume": 28621.30209,
          "trades": 198,
          "taker_buy_base": 413035.0,
          "taker_buy_quote": 11092.77241
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.02665,
          "high": 0.02711,
          "low": 0.02665,
          "close": 0.02709,
          "volume": 694147.0,
          "close_time": 1771952399999,
          "quote_volume": 18661.47032,
          "trades": 130,
          "taker_buy_base": 416941.0,
          "taker_buy_quote": 11209.74042
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.02711,
          "high": 0.02711,
          "low": 0.02668,
          "close": 0.02679,
          "volume": 602640.0,
          "close_time": 1771955999999,
          "quote_volume": 16192.93408,
          "trades": 100,
          "taker_buy_base": 249031.0,
          "taker_buy_quote": 6677.45142
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0268,
          "high": 0.0269,
          "low": 0.02667,
          "close": 0.02689,
          "volume": 134055.0,
          "close_time": 1771959599999,
          "quote_volume": 3588.16487,
          "trades": 33,
          "taker_buy_base": 67517.0,
          "taker_buy_quote": 1806.6869
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.02689,
          "high": 0.02744,
          "low": 0.02689,
          "close": 0.02735,
          "volume": 691490.0,
          "close_time": 1771963199999,
          "quote_volume": 18878.05414,
          "trades": 106,
          "taker_buy_base": 381736.0,
          "taker_buy_quote": 10418.7825
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.02741,
          "high": 0.02862,
          "low": 0.02741,
          "close": 0.02841,
          "volume": 2445465.0,
          "close_time": 1771966799999,
          "quote_volume": 68883.13138,
          "trades": 436,
          "taker_buy_base": 1390089.0,
          "taker_buy_quote": 39169.35659
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.02837,
          "high": 0.02851,
          "low": 0.02817,
          "close": 0.02846,
          "volume": 1047080.0,
          "close_time": 1771970399999,
          "quote_volume": 29638.17197,
          "trades": 180,
          "taker_buy_base": 441962.0,
          "taker_buy_quote": 12504.58525
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.02845,
          "high": 0.029,
          "low": 0.02845,
          "close": 0.02897,
          "volume": 819166.0,
          "close_time": 1771973999999,
          "quote_volume": 23595.69607,
          "trades": 163,
          "taker_buy_base": 462501.0,
          "taker_buy_quote": 13320.42291
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.029,
          "high": 0.02933,
          "low": 0.02851,
          "close": 0.02853,
          "volume": 1330084.0,
          "close_time": 1771977599999,
          "quote_volume": 38402.68148,
          "trades": 249,
          "taker_buy_base": 757552.0,
          "taker_buy_quote": 21881.35749
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02849,
          "high": 0.02853,
          "low": 0.02822,
          "close": 0.02828,
          "volume": 590140.0,
          "close_time": 1771981199999,
          "quote_volume": 16745.81587,
          "trades": 110,
          "taker_buy_base": 267988.0,
          "taker_buy_quote": 7602.90764
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.02826,
          "high": 0.02894,
          "low": 0.02826,
          "close": 0.0289,
          "volume": 890758.0,
          "close_time": 1771984799999,
          "quote_volume": 25570.52377,
          "trades": 602,
          "taker_buy_base": 565111.0,
          "taker_buy_quote": 16205.29442
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.02899,
          "high": 0.02982,
          "low": 0.02893,
          "close": 0.02966,
          "volume": 1534821.0,
          "close_time": 1771988399999,
          "quote_volume": 45072.15079,
          "trades": 250,
          "taker_buy_base": 781559.0,
          "taker_buy_quote": 22904.53174
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.02974,
          "high": 0.03043,
          "low": 0.02971,
          "close": 0.03031,
          "volume": 1527536.0,
          "close_time": 1771991999999,
          "quote_volume": 45971.28785,
          "trades": 378,
          "taker_buy_base": 696691.0,
          "taker_buy_quote": 20906.73878
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.03029,
          "high": 0.03041,
          "low": 0.03001,
          "close": 0.03037,
          "volume": 578436.0,
          "close_time": 1771995599999,
          "quote_volume": 17470.03479,
          "trades": 164,
          "taker_buy_base": 196067.0,
          "taker_buy_quote": 5936.08948
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.03032,
          "high": 0.03079,
          "low": 0.03018,
          "close": 0.03074,
          "volume": 727327.0,
          "close_time": 1771999199999,
          "quote_volume": 22158.1096,
          "trades": 193,
          "taker_buy_base": 337437.0,
          "taker_buy_quote": 10284.28716
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.03078,
          "high": 0.03171,
          "low": 0.03078,
          "close": 0.03157,
          "volume": 1231239.0,
          "close_time": 1772002799999,
          "quote_volume": 38573.14763,
          "trades": 354,
          "taker_buy_base": 639344.0,
          "taker_buy_quote": 19997.44646
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.03157,
          "high": 0.03344,
          "low": 0.03156,
          "close": 0.03307,
          "volume": 2501218.0,
          "close_time": 1772006399999,
          "quote_volume": 81955.63078,
          "trades": 631,
          "taker_buy_base": 1315905.0,
          "taker_buy_quote": 43089.11331
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.03315,
          "high": 0.03378,
          "low": 0.0327,
          "close": 0.03285,
          "volume": 2133394.0,
          "close_time": 1772009999999,
          "quote_volume": 70979.65457,
          "trades": 791,
          "taker_buy_base": 1123078.0,
          "taker_buy_quote": 37431.27213
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.03283,
          "high": 0.03336,
          "low": 0.03281,
          "close": 0.03289,
          "volume": 570819.0,
          "close_time": 1772013599999,
          "quote_volume": 18877.51611,
          "trades": 154,
          "taker_buy_base": 282456.0,
          "taker_buy_quote": 9344.16087
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.03301,
          "high": 0.03302,
          "low": 0.03195,
          "close": 0.03195,
          "volume": 984581.0,
          "close_time": 1772017199999,
          "quote_volume": 31888.47966,
          "trades": 228,
          "taker_buy_base": 368990.0,
          "taker_buy_quote": 11975.13076
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.03193,
          "high": 0.03196,
          "low": 0.03147,
          "close": 0.03174,
          "volume": 485873.0,
          "close_time": 1772020799999,
          "quote_volume": 15414.26032,
          "trades": 142,
          "taker_buy_base": 220292.0,
          "taker_buy_quote": 6983.25195
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0316,
          "high": 0.03161,
          "low": 0.03086,
          "close": 0.03102,
          "volume": 449789.0,
          "close_time": 1772024399999,
          "quote_volume": 13970.67358,
          "trades": 115,
          "taker_buy_base": 216297.0,
          "taker_buy_quote": 6708.21583
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.03103,
          "high": 0.03117,
          "low": 0.03021,
          "close": 0.03065,
          "volume": 1621630.0,
          "close_time": 1772027999999,
          "quote_volume": 49504.49138,
          "trades": 322,
          "taker_buy_base": 1080772.0,
          "taker_buy_quote": 32955.78223
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.03069,
          "high": 0.03069,
          "low": 0.03019,
          "close": 0.03048,
          "volume": 1455993.0,
          "close_time": 1772031599999,
          "quote_volume": 44272.58383,
          "trades": 370,
          "taker_buy_base": 996009.0,
          "taker_buy_quote": 30284.14341
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.03058,
          "high": 0.03058,
          "low": 0.02968,
          "close": 0.02976,
          "volume": 1674693.0,
          "close_time": 1772035199999,
          "quote_volume": 50418.2973,
          "trades": 346,
          "taker_buy_base": 991539.0,
          "taker_buy_quote": 29836.62491
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.02978,
          "high": 0.03027,
          "low": 0.0295,
          "close": 0.02977,
          "volume": 1640815.0,
          "close_time": 1772038799999,
          "quote_volume": 49013.14729,
          "trades": 399,
          "taker_buy_base": 1103778.0,
          "taker_buy_quote": 32990.99033
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.02974,
          "high": 0.03042,
          "low": 0.02958,
          "close": 0.02963,
          "volume": 2239538.0,
          "close_time": 1772042399999,
          "quote_volume": 67177.2338,
          "trades": 487,
          "taker_buy_base": 1388879.0,
          "taker_buy_quote": 41627.18115
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.02976,
          "high": 0.02988,
          "low": 0.02971,
          "close": 0.0298,
          "volume": 240662.0,
          "close_time": 1772045999999,
          "quote_volume": 7173.81413,
          "trades": 50,
          "taker_buy_base": 160863.0,
          "taker_buy_quote": 4796.14841
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.02982,
          "high": 0.0302,
          "low": 0.0298,
          "close": 0.03006,
          "volume": 163215.0,
          "close_time": 1772049599999,
          "quote_volume": 4889.49096,
          "trades": 48,
          "taker_buy_base": 92287.0,
          "taker_buy_quote": 2766.30858
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.03017,
          "high": 0.03072,
          "low": 0.03002,
          "close": 0.03069,
          "volume": 1177817.0,
          "close_time": 1772053199999,
          "quote_volume": 35735.46644,
          "trades": 222,
          "taker_buy_base": 718621.0,
          "taker_buy_quote": 21810.56561
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.03072,
          "high": 0.0316,
          "low": 0.03071,
          "close": 0.0313,
          "volume": 1835387.0,
          "close_time": 1772056799999,
          "quote_volume": 56979.97218,
          "trades": 398,
          "taker_buy_base": 1136732.0,
          "taker_buy_quote": 35281.74866
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.03127,
          "high": 0.03163,
          "low": 0.03091,
          "close": 0.03131,
          "volume": 3034069.0,
          "close_time": 1772060399999,
          "quote_volume": 94738.60155,
          "trades": 543,
          "taker_buy_base": 1802306.0,
          "taker_buy_quote": 56236.31574
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.03139,
          "high": 0.03147,
          "low": 0.03101,
          "close": 0.03131,
          "volume": 1505275.0,
          "close_time": 1772063999999,
          "quote_volume": 47054.50013,
          "trades": 373,
          "taker_buy_base": 988005.0,
          "taker_buy_quote": 30879.36414
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03235,
          "low": 0.03119,
          "close": 0.03228,
          "volume": 2977214.0,
          "close_time": 1772067599999,
          "quote_volume": 94618.95668,
          "trades": 797,
          "taker_buy_base": 1954614.0,
          "taker_buy_quote": 62091.87439
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.03228,
          "high": 0.03233,
          "low": 0.03106,
          "close": 0.03115,
          "volume": 2437650.0,
          "close_time": 1772071199999,
          "quote_volume": 77660.34937,
          "trades": 664,
          "taker_buy_base": 1469511.0,
          "taker_buy_quote": 46848.11248
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.03127,
          "high": 0.03152,
          "low": 0.03072,
          "close": 0.03108,
          "volume": 1978560.0,
          "close_time": 1772074799999,
          "quote_volume": 61605.0107,
          "trades": 559,
          "taker_buy_base": 1032850.0,
          "taker_buy_quote": 32154.504
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.03114,
          "high": 0.03126,
          "low": 0.03075,
          "close": 0.03075,
          "volume": 915013.0,
          "close_time": 1772078399999,
          "quote_volume": 28345.32695,
          "trades": 247,
          "taker_buy_base": 562893.0,
          "taker_buy_quote": 17436.28752
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.03088,
          "high": 0.03098,
          "low": 0.02985,
          "close": 0.03039,
          "volume": 2598814.0,
          "close_time": 1772081999999,
          "quote_volume": 78720.79531,
          "trades": 458,
          "taker_buy_base": 1110058.0,
          "taker_buy_quote": 33605.61741
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.03036,
          "high": 0.03056,
          "low": 0.03001,
          "close": 0.03046,
          "volume": 417047.0,
          "close_time": 1772085599999,
          "quote_volume": 12631.64423,
          "trades": 83,
          "taker_buy_base": 262729.0,
          "taker_buy_quote": 7957.04565
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.03043,
          "high": 0.03077,
          "low": 0.03039,
          "close": 0.03042,
          "volume": 514075.0,
          "close_time": 1772089199999,
          "quote_volume": 15731.53027,
          "trades": 107,
          "taker_buy_base": 308325.0,
          "taker_buy_quote": 9429.00781
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.03042,
          "high": 0.03103,
          "low": 0.03041,
          "close": 0.03048,
          "volume": 1140961.0,
          "close_time": 1772092799999,
          "quote_volume": 35200.26074,
          "trades": 173,
          "taker_buy_base": 387325.0,
          "taker_buy_quote": 11905.47638
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.03056,
          "high": 0.03157,
          "low": 0.03056,
          "close": 0.03102,
          "volume": 1563622.0,
          "close_time": 1772096399999,
          "quote_volume": 48659.28805,
          "trades": 285,
          "taker_buy_base": 820215.0,
          "taker_buy_quote": 25474.41915
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.03102,
          "high": 0.03123,
          "low": 0.03076,
          "close": 0.03123,
          "volume": 486697.0,
          "close_time": 1772099999999,
          "quote_volume": 15062.70514,
          "trades": 119,
          "taker_buy_base": 267077.0,
          "taker_buy_quote": 8269.60064
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.03123,
          "high": 0.03128,
          "low": 0.03077,
          "close": 0.03086,
          "volume": 792044.0,
          "close_time": 1772103599999,
          "quote_volume": 24612.73761,
          "trades": 154,
          "taker_buy_base": 398171.0,
          "taker_buy_quote": 12369.76634
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.03086,
          "high": 0.03089,
          "low": 0.03067,
          "close": 0.03084,
          "volume": 187915.0,
          "close_time": 1772107199999,
          "quote_volume": 5791.41157,
          "trades": 48,
          "taker_buy_base": 135071.0,
          "taker_buy_quote": 4161.59303
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.03087,
          "high": 0.031,
          "low": 0.03082,
          "close": 0.03096,
          "volume": 186289.0,
          "close_time": 1772110799999,
          "quote_volume": 5756.69104,
          "trades": 53,
          "taker_buy_base": 113980.0,
          "taker_buy_quote": 3522.75563
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.03095,
          "high": 0.03095,
          "low": 0.03042,
          "close": 0.03042,
          "volume": 137756.0,
          "close_time": 1772114399999,
          "quote_volume": 4234.12189,
          "trades": 53,
          "taker_buy_base": 76587.0,
          "taker_buy_quote": 2351.5454
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.03045,
          "high": 0.03087,
          "low": 0.03043,
          "close": 0.03082,
          "volume": 329018.0,
          "close_time": 1772117999999,
          "quote_volume": 10100.42225,
          "trades": 88,
          "taker_buy_base": 219729.0,
          "taker_buy_quote": 6744.43511
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.03077,
          "high": 0.03088,
          "low": 0.03048,
          "close": 0.03062,
          "volume": 620349.0,
          "close_time": 1772121599999,
          "quote_volume": 19044.51759,
          "trades": 172,
          "taker_buy_base": 332373.0,
          "taker_buy_quote": 10202.02814
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.03068,
          "high": 0.03102,
          "low": 0.03058,
          "close": 0.03063,
          "volume": 1336154.0,
          "close_time": 1772125199999,
          "quote_volume": 41156.83568,
          "trades": 331,
          "taker_buy_base": 777442.0,
          "taker_buy_quote": 23932.57793
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.03067,
          "high": 0.03087,
          "low": 0.03022,
          "close": 0.03066,
          "volume": 3090462.0,
          "close_time": 1772128799999,
          "quote_volume": 94471.38762,
          "trades": 572,
          "taker_buy_base": 1354750.0,
          "taker_buy_quote": 41311.75053
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.03071,
          "high": 0.03071,
          "low": 0.03029,
          "close": 0.03063,
          "volume": 1166962.0,
          "close_time": 1772132399999,
          "quote_volume": 35519.8534,
          "trades": 229,
          "taker_buy_base": 777958.0,
          "taker_buy_quote": 23675.76251
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.03055,
          "high": 0.03091,
          "low": 0.03052,
          "close": 0.03082,
          "volume": 1526598.0,
          "close_time": 1772135999999,
          "quote_volume": 46880.92948,
          "trades": 504,
          "taker_buy_base": 797056.0,
          "taker_buy_quote": 24471.82295
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.03075,
          "high": 0.03128,
          "low": 0.03072,
          "close": 0.03118,
          "volume": 1357794.0,
          "close_time": 1772139599999,
          "quote_volume": 42152.02073,
          "trades": 280,
          "taker_buy_base": 636444.0,
          "taker_buy_quote": 19751.27437
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.03114,
          "high": 0.03115,
          "low": 0.03094,
          "close": 0.03101,
          "volume": 458396.0,
          "close_time": 1772143199999,
          "quote_volume": 14229.1292,
          "trades": 98,
          "taker_buy_base": 214203.0,
          "taker_buy_quote": 6645.91048
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.03114,
          "high": 0.03127,
          "low": 0.03107,
          "close": 0.03127,
          "volume": 307069.0,
          "close_time": 1772146799999,
          "quote_volume": 9562.43868,
          "trades": 66,
          "taker_buy_base": 126949.0,
          "taker_buy_quote": 3949.56334
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.03131,
          "high": 0.03151,
          "low": 0.03127,
          "close": 0.0314,
          "volume": 221195.0,
          "close_time": 1772150399999,
          "quote_volume": 6942.57274,
          "trades": 62,
          "taker_buy_base": 110202.0,
          "taker_buy_quote": 3458.45199
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03136,
          "high": 0.03173,
          "low": 0.03113,
          "close": 0.03161,
          "volume": 1092633.0,
          "close_time": 1772153999999,
          "quote_volume": 34300.23847,
          "trades": 234,
          "taker_buy_base": 548230.0,
          "taker_buy_quote": 17207.84891
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.03166,
          "high": 0.03174,
          "low": 0.0314,
          "close": 0.03143,
          "volume": 507556.0,
          "close_time": 1772157599999,
          "quote_volume": 16006.20493,
          "trades": 120,
          "taker_buy_base": 229530.0,
          "taker_buy_quote": 7238.29066
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0314,
          "high": 0.0316,
          "low": 0.03102,
          "close": 0.03103,
          "volume": 871163.0,
          "close_time": 1772161199999,
          "quote_volume": 27283.77546,
          "trades": 221,
          "taker_buy_base": 438530.0,
          "taker_buy_quote": 13725.09576
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.03105,
          "high": 0.03115,
          "low": 0.0307,
          "close": 0.031,
          "volume": 486044.0,
          "close_time": 1772164799999,
          "quote_volume": 15016.54136,
          "trades": 123,
          "taker_buy_base": 254411.0,
          "taker_buy_quote": 7853.02679
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0311,
          "high": 0.03151,
          "low": 0.03106,
          "close": 0.0311,
          "volume": 296687.0,
          "close_time": 1772168399999,
          "quote_volume": 9297.36197,
          "trades": 70,
          "taker_buy_base": 114541.0,
          "taker_buy_quote": 3585.46401
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0311,
          "high": 0.03117,
          "low": 0.03085,
          "close": 0.03101,
          "volume": 268636.0,
          "close_time": 1772171999999,
          "quote_volume": 8328.50349,
          "trades": 82,
          "taker_buy_base": 167167.0,
          "taker_buy_quote": 5182.40527
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0311,
          "high": 0.0312,
          "low": 0.03081,
          "close": 0.03095,
          "volume": 242198.0,
          "close_time": 1772175599999,
          "quote_volume": 7498.0091,
          "trades": 72,
          "taker_buy_base": 193457.0,
          "taker_buy_quote": 5989.24658
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.03102,
          "high": 0.03108,
          "low": 0.03073,
          "close": 0.03075,
          "volume": 269778.0,
          "close_time": 1772179199999,
          "quote_volume": 8339.28179,
          "trades": 67,
          "taker_buy_base": 128159.0,
          "taker_buy_quote": 3960.8876
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.03085,
          "high": 0.03091,
          "low": 0.03019,
          "close": 0.03039,
          "volume": 826169.0,
          "close_time": 1772182799999,
          "quote_volume": 25111.02223,
          "trades": 184,
          "taker_buy_base": 387908.0,
          "taker_buy_quote": 11790.31344
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.03032,
          "high": 0.03044,
          "low": 0.03014,
          "close": 0.03025,
          "volume": 310003.0,
          "close_time": 1772186399999,
          "quote_volume": 9380.89204,
          "trades": 98,
          "taker_buy_base": 219215.0,
          "taker_buy_quote": 6634.35261
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.03026,
          "high": 0.03042,
          "low": 0.03014,
          "close": 0.03029,
          "volume": 536040.0,
          "close_time": 1772189999999,
          "quote_volume": 16224.51887,
          "trades": 158,
          "taker_buy_base": 267439.0,
          "taker_buy_quote": 8099.94207
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.03035,
          "high": 0.0304,
          "low": 0.02986,
          "close": 0.02997,
          "volume": 721473.0,
          "close_time": 1772193599999,
          "quote_volume": 21718.30021,
          "trades": 180,
          "taker_buy_base": 423274.0,
          "taker_buy_quote": 12732.50671
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.02999,
          "high": 0.03,
          "low": 0.02902,
          "close": 0.02978,
          "volume": 1658078.0,
          "close_time": 1772197199999,
          "quote_volume": 48912.50331,
          "trades": 394,
          "taker_buy_base": 898841.0,
          "taker_buy_quote": 26497.11787
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.02981,
          "high": 0.03005,
          "low": 0.02959,
          "close": 0.02998,
          "volume": 1915716.0,
          "close_time": 1772200799999,
          "quote_volume": 57174.65327,
          "trades": 370,
          "taker_buy_base": 1045436.0,
          "taker_buy_quote": 31204.99641
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.02998,
          "high": 0.03008,
          "low": 0.02675,
          "close": 0.02757,
          "volume": 7320866.0,
          "close_time": 1772204399999,
          "quote_volume": 206489.08371,
          "trades": 1441,
          "taker_buy_base": 3676797.0,
          "taker_buy_quote": 103975.33758
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.02761,
          "high": 0.02868,
          "low": 0.02746,
          "close": 0.02756,
          "volume": 7074254.0,
          "close_time": 1772207999999,
          "quote_volume": 198040.25352,
          "trades": 1082,
          "taker_buy_base": 4419973.0,
          "taker_buy_quote": 123700.90943
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.02681,
          "close": 0.02715,
          "volume": 2536703.0,
          "close_time": 1772211599999,
          "quote_volume": 68948.80084,
          "trades": 490,
          "taker_buy_base": 1651335.0,
          "taker_buy_quote": 44863.64858
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.02716,
          "high": 0.02759,
          "low": 0.02698,
          "close": 0.02735,
          "volume": 3429588.0,
          "close_time": 1772215199999,
          "quote_volume": 93490.57864,
          "trades": 551,
          "taker_buy_base": 2179816.0,
          "taker_buy_quote": 59396.64718
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.02741,
          "high": 0.02745,
          "low": 0.02687,
          "close": 0.02691,
          "volume": 1135537.0,
          "close_time": 1772218799999,
          "quote_volume": 30933.64816,
          "trades": 268,
          "taker_buy_base": 615659.0,
          "taker_buy_quote": 16770.43876
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.02687,
          "high": 0.02695,
          "low": 0.02681,
          "close": 0.02688,
          "volume": 919794.0,
          "close_time": 1772222399999,
          "quote_volume": 24711.13246,
          "trades": 181,
          "taker_buy_base": 494445.0,
          "taker_buy_quote": 13280.92128
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.02685,
          "high": 0.02703,
          "low": 0.0267,
          "close": 0.02686,
          "volume": 2324069.0,
          "close_time": 1772225999999,
          "quote_volume": 62405.81493,
          "trades": 421,
          "taker_buy_base": 1638784.0,
          "taker_buy_quote": 44001.04778
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.02686,
          "high": 0.0269,
          "low": 0.02675,
          "close": 0.02681,
          "volume": 455756.0,
          "close_time": 1772229599999,
          "quote_volume": 12222.40048,
          "trades": 138,
          "taker_buy_base": 317432.0,
          "taker_buy_quote": 8512.5903
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.02684,
          "high": 0.02689,
          "low": 0.02673,
          "close": 0.02674,
          "volume": 668565.0,
          "close_time": 1772233199999,
          "quote_volume": 17926.56379,
          "trades": 91,
          "taker_buy_base": 476693.0,
          "taker_buy_quote": 12782.05087
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.02682,
          "high": 0.027,
          "low": 0.02672,
          "close": 0.027,
          "volume": 562630.0,
          "close_time": 1772236799999,
          "quote_volume": 15091.7032,
          "trades": 103,
          "taker_buy_base": 463298.0,
          "taker_buy_quote": 12427.21698
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02703,
          "high": 0.02729,
          "low": 0.02693,
          "close": 0.02693,
          "volume": 1402952.0,
          "close_time": 1772240399999,
          "quote_volume": 37963.43863,
          "trades": 217,
          "taker_buy_base": 755912.0,
          "taker_buy_quote": 20450.56863
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.02696,
          "high": 0.02753,
          "low": 0.02695,
          "close": 0.02726,
          "volume": 1093018.0,
          "close_time": 1772243999999,
          "quote_volume": 29852.68407,
          "trades": 217,
          "taker_buy_base": 576457.0,
          "taker_buy_quote": 15734.22706
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.02725,
          "high": 0.02734,
          "low": 0.02701,
          "close": 0.02706,
          "volume": 561130.0,
          "close_time": 1772247599999,
          "quote_volume": 15268.13257,
          "trades": 107,
          "taker_buy_base": 314586.0,
          "taker_buy_quote": 8565.85559
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.02711,
          "high": 0.02733,
          "low": 0.02678,
          "close": 0.02678,
          "volume": 692362.0,
          "close_time": 1772251199999,
          "quote_volume": 18741.73239,
          "trades": 160,
          "taker_buy_base": 435702.0,
          "taker_buy_quote": 11789.30279
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.02678,
          "high": 0.02694,
          "low": 0.02669,
          "close": 0.02677,
          "volume": 509598.0,
          "close_time": 1772254799999,
          "quote_volume": 13651.46725,
          "trades": 114,
          "taker_buy_base": 352863.0,
          "taker_buy_quote": 9448.30897
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.02681,
          "high": 0.02701,
          "low": 0.02652,
          "close": 0.02662,
          "volume": 812993.0,
          "close_time": 1772258399999,
          "quote_volume": 21676.23021,
          "trades": 168,
          "taker_buy_base": 506318.0,
          "taker_buy_quote": 13497.82652
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.02665,
          "high": 0.02667,
          "low": 0.02566,
          "close": 0.02579,
          "volume": 5832048.0,
          "close_time": 1772261999999,
          "quote_volume": 152031.85818,
          "trades": 862,
          "taker_buy_base": 2739284.0,
          "taker_buy_quote": 71287.12168
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.02582,
          "high": 0.02663,
          "low": 0.02574,
          "close": 0.02608,
          "volume": 2326729.0,
          "close_time": 1772265599999,
          "quote_volume": 60878.55915,
          "trades": 464,
          "taker_buy_base": 1263557.0,
          "taker_buy_quote": 33101.04712
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.02611,
          "high": 0.02638,
          "low": 0.02579,
          "close": 0.02588,
          "volume": 964881.0,
          "close_time": 1772269199999,
          "quote_volume": 25189.56306,
          "trades": 170,
          "taker_buy_base": 515638.0,
          "taker_buy_quote": 13440.45387
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.02595,
          "high": 0.02622,
          "low": 0.02593,
          "close": 0.02616,
          "volume": 707808.0,
          "close_time": 1772272799999,
          "quote_volume": 18421.03107,
          "trades": 115,
          "taker_buy_base": 386948.0,
          "taker_buy_quote": 10067.69842
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.02609,
          "high": 0.02665,
          "low": 0.02604,
          "close": 0.02651,
          "volume": 881027.0,
          "close_time": 1772276399999,
          "quote_volume": 23303.72122,
          "trades": 198,
          "taker_buy_base": 533106.0,
          "taker_buy_quote": 14105.16212
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0265,
          "high": 0.02676,
          "low": 0.02636,
          "close": 0.02643,
          "volume": 620119.0,
          "close_time": 1772279999999,
          "quote_volume": 16431.3944,
          "trades": 118,
          "taker_buy_base": 351630.0,
          "taker_buy_quote": 9312.16609
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.02646,
          "high": 0.02646,
          "low": 0.02615,
          "close": 0.02627,
          "volume": 665681.0,
          "close_time": 1772283599999,
          "quote_volume": 17476.32166,
          "trades": 120,
          "taker_buy_base": 333581.0,
          "taker_buy_quote": 8747.03555
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.02628,
          "high": 0.02643,
          "low": 0.02598,
          "close": 0.0264,
          "volume": 932919.0,
          "close_time": 1772287199999,
          "quote_volume": 24477.19141,
          "trades": 211,
          "taker_buy_base": 518996.0,
          "taker_buy_quote": 13608.15948
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.02651,
          "high": 0.02654,
          "low": 0.02606,
          "close": 0.02606,
          "volume": 414015.0,
          "close_time": 1772290799999,
          "quote_volume": 10856.84144,
          "trades": 71,
          "taker_buy_base": 168471.0,
          "taker_buy_quote": 4409.7482
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0261,
          "high": 0.02619,
          "low": 0.02576,
          "close": 0.02577,
          "volume": 1014807.0,
          "close_time": 1772294399999,
          "quote_volume": 26377.74797,
          "trades": 153,
          "taker_buy_base": 514444.0,
          "taker_buy_quote": 13364.00239
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.02573,
          "high": 0.02657,
          "low": 0.02569,
          "close": 0.02647,
          "volume": 614036.0,
          "close_time": 1772297999999,
          "quote_volume": 16048.26412,
          "trades": 105,
          "taker_buy_base": 392051.0,
          "taker_buy_quote": 10231.96092
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.02657,
          "high": 0.0266,
          "low": 0.02626,
          "close": 0.02645,
          "volume": 1088536.0,
          "close_time": 1772301599999,
          "quote_volume": 28776.7681,
          "trades": 195,
          "taker_buy_base": 554443.0,
          "taker_buy_quote": 14649.74084
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.02645,
          "high": 0.02672,
          "low": 0.02639,
          "close": 0.0266,
          "volume": 178869.0,
          "close_time": 1772305199999,
          "quote_volume": 4744.8908,
          "trades": 47,
          "taker_buy_base": 100961.0,
          "taker_buy_quote": 2678.36417
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.02663,
          "high": 0.02701,
          "low": 0.02653,
          "close": 0.02676,
          "volume": 1275027.0,
          "close_time": 1772308799999,
          "quote_volume": 34213.78545,
          "trades": 199,
          "taker_buy_base": 576580.0,
          "taker_buy_quote": 15482.21386
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.02676,
          "high": 0.02718,
          "low": 0.02671,
          "close": 0.02687,
          "volume": 1104743.0,
          "close_time": 1772312399999,
          "quote_volume": 29761.86224,
          "trades": 202,
          "taker_buy_base": 573478.0,
          "taker_buy_quote": 15445.45812
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.02688,
          "high": 0.02691,
          "low": 0.02648,
          "close": 0.02657,
          "volume": 728887.0,
          "close_time": 1772315999999,
          "quote_volume": 19428.79009,
          "trades": 202,
          "taker_buy_base": 368341.0,
          "taker_buy_quote": 9819.07517
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.02658,
          "high": 0.02699,
          "low": 0.02652,
          "close": 0.02692,
          "volume": 686342.0,
          "close_time": 1772319599999,
          "quote_volume": 18330.7952,
          "trades": 97,
          "taker_buy_base": 317457.0,
          "taker_buy_quote": 8476.75404
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.02696,
          "high": 0.027,
          "low": 0.02667,
          "close": 0.0267,
          "volume": 353825.0,
          "close_time": 1772323199999,
          "quote_volume": 9489.41133,
          "trades": 70,
          "taker_buy_base": 189378.0,
          "taker_buy_quote": 5076.03717
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02671,
          "high": 0.02683,
          "low": 0.02659,
          "close": 0.02677,
          "volume": 347003.0,
          "close_time": 1772326799999,
          "quote_volume": 9283.06046,
          "trades": 58,
          "taker_buy_base": 172814.0,
          "taker_buy_quote": 4621.1207
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.02672,
          "high": 0.02704,
          "low": 0.02657,
          "close": 0.02694,
          "volume": 456606.0,
          "close_time": 1772330399999,
          "quote_volume": 12232.10299,
          "trades": 99,
          "taker_buy_base": 189005.0,
          "taker_buy_quote": 5061.07949
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.02698,
          "high": 0.02738,
          "low": 0.02698,
          "close": 0.02714,
          "volume": 760535.0,
          "close_time": 1772333999999,
          "quote_volume": 20674.22192,
          "trades": 158,
          "taker_buy_base": 387617.0,
          "taker_buy_quote": 10530.93428
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.02708,
          "high": 0.02724,
          "low": 0.02703,
          "close": 0.02708,
          "volume": 465296.0,
          "close_time": 1772337599999,
          "quote_volume": 12621.07284,
          "trades": 77,
          "taker_buy_base": 270839.0,
          "taker_buy_quote": 7348.16426
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.02711,
          "high": 0.02722,
          "low": 0.02695,
          "close": 0.02703,
          "volume": 512443.0,
          "close_time": 1772341199999,
          "quote_volume": 13897.16326,
          "trades": 70,
          "taker_buy_base": 252652.0,
          "taker_buy_quote": 6848.39257
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.02703,
          "high": 0.02707,
          "low": 0.0267,
          "close": 0.02689,
          "volume": 329538.0,
          "close_time": 1772344799999,
          "quote_volume": 8861.69334,
          "trades": 64,
          "taker_buy_base": 144497.0,
          "taker_buy_quote": 3883.84201
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.02694,
          "high": 0.02694,
          "low": 0.02664,
          "close": 0.02668,
          "volume": 422246.0,
          "close_time": 1772348399999,
          "quote_volume": 11302.03019,
          "trades": 68,
          "taker_buy_base": 269519.0,
          "taker_buy_quote": 7214.75253
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.02666,
          "high": 0.0267,
          "low": 0.02655,
          "close": 0.02655,
          "volume": 149387.0,
          "close_time": 1772351999999,
          "quote_volume": 3974.93329,
          "trades": 26,
          "taker_buy_base": 85611.0,
          "taker_buy_quote": 2277.82453
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.02657,
          "high": 0.02657,
          "low": 0.02625,
          "close": 0.02626,
          "volume": 354265.0,
          "close_time": 1772355599999,
          "quote_volume": 9358.4694,
          "trades": 75,
          "taker_buy_base": 176186.0,
          "taker_buy_quote": 4652.34714
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.02626,
          "high": 0.02636,
          "low": 0.02606,
          "close": 0.02606,
          "volume": 257450.0,
          "close_time": 1772359199999,
          "quote_volume": 6741.91304,
          "trades": 48,
          "taker_buy_base": 85737.0,
          "taker_buy_quote": 2238.67343
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.02607,
          "high": 0.02612,
          "low": 0.02581,
          "close": 0.02594,
          "volume": 638544.0,
          "close_time": 1772362799999,
          "quote_volume": 16583.56428,
          "trades": 116,
          "taker_buy_base": 269975.0,
          "taker_buy_quote": 7014.06334
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.02602,
          "high": 0.02608,
          "low": 0.02598,
          "close": 0.02598,
          "volume": 222427.0,
          "close_time": 1772366399999,
          "quote_volume": 5785.61424,
          "trades": 39,
          "taker_buy_base": 127227.0,
          "taker_buy_quote": 3309.07266
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.02594,
          "high": 0.02602,
          "low": 0.02581,
          "close": 0.02581,
          "volume": 298951.0,
          "close_time": 1772369999999,
          "quote_volume": 7748.09508,
          "trades": 55,
          "taker_buy_base": 155152.0,
          "taker_buy_quote": 4020.70167
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.02584,
          "high": 0.02641,
          "low": 0.02572,
          "close": 0.0262,
          "volume": 731366.0,
          "close_time": 1772373599999,
          "quote_volume": 19085.06449,
          "trades": 146,
          "taker_buy_base": 376654.0,
          "taker_buy_quote": 9831.58909
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.02619,
          "high": 0.02626,
          "low": 0.02582,
          "close": 0.02588,
          "volume": 691743.0,
          "close_time": 1772377199999,
          "quote_volume": 18032.83342,
          "trades": 128,
          "taker_buy_base": 330794.0,
          "taker_buy_quote": 8625.63373
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.02588,
          "high": 0.02595,
          "low": 0.02574,
          "close": 0.02574,
          "volume": 153479.0,
          "close_time": 1772380799999,
          "quote_volume": 3966.28072,
          "trades": 41,
          "taker_buy_base": 62889.0,
          "taker_buy_quote": 1624.31591
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.02565,
          "high": 0.02599,
          "low": 0.0256,
          "close": 0.02571,
          "volume": 827683.0,
          "close_time": 1772384399999,
          "quote_volume": 21352.60152,
          "trades": 150,
          "taker_buy_base": 496319.0,
          "taker_buy_quote": 12807.40648
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.02576,
          "high": 0.02576,
          "low": 0.02536,
          "close": 0.0254,
          "volume": 1653964.0,
          "close_time": 1772387999999,
          "quote_volume": 42241.35439,
          "trades": 239,
          "taker_buy_base": 786794.0,
          "taker_buy_quote": 20066.68845
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.02537,
          "high": 0.02582,
          "low": 0.02531,
          "close": 0.0256,
          "volume": 878048.0,
          "close_time": 1772391599999,
          "quote_volume": 22447.6592,
          "trades": 146,
          "taker_buy_base": 513223.0,
          "taker_buy_quote": 13115.27549
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.02555,
          "high": 0.02555,
          "low": 0.02527,
          "close": 0.02531,
          "volume": 495588.0,
          "close_time": 1772395199999,
          "quote_volume": 12568.55032,
          "trades": 86,
          "taker_buy_base": 260960.0,
          "taker_buy_quote": 6613.46791
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.02529,
          "high": 0.02532,
          "low": 0.02512,
          "close": 0.02529,
          "volume": 1013417.0,
          "close_time": 1772398799999,
          "quote_volume": 25573.21077,
          "trades": 149,
          "taker_buy_base": 409915.0,
          "taker_buy_quote": 10340.68146
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.02529,
          "high": 0.02609,
          "low": 0.02529,
          "close": 0.02609,
          "volume": 744799.0,
          "close_time": 1772402399999,
          "quote_volume": 19120.45655,
          "trades": 140,
          "taker_buy_base": 329654.0,
          "taker_buy_quote": 8459.28774
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.02613,
          "high": 0.02632,
          "low": 0.02573,
          "close": 0.02582,
          "volume": 1828269.0,
          "close_time": 1772405999999,
          "quote_volume": 47491.62825,
          "trades": 305,
          "taker_buy_base": 833600.0,
          "taker_buy_quote": 21687.37074
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.02582,
          "high": 0.02613,
          "low": 0.02577,
          "close": 0.02594,
          "volume": 983550.0,
          "close_time": 1772409599999,
          "quote_volume": 25470.34495,
          "trades": 160,
          "taker_buy_base": 529325.0,
          "taker_buy_quote": 13711.53896
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02593,
          "high": 0.02617,
          "low": 0.02582,
          "close": 0.02617,
          "volume": 698882.0,
          "close_time": 1772413199999,
          "quote_volume": 18157.44657,
          "trades": 128,
          "taker_buy_base": 360890.0,
          "taker_buy_quote": 9379.09628
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.02616,
          "high": 0.0265,
          "low": 0.02616,
          "close": 0.02636,
          "volume": 376078.0,
          "close_time": 1772416799999,
          "quote_volume": 9897.74005,
          "trades": 71,
          "taker_buy_base": 210268.0,
          "taker_buy_quote": 5529.54245
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.02632,
          "high": 0.02667,
          "low": 0.02612,
          "close": 0.02653,
          "volume": 686975.0,
          "close_time": 1772420399999,
          "quote_volume": 18190.49741,
          "trades": 132,
          "taker_buy_base": 311438.0,
          "taker_buy_quote": 8241.49909
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.02651,
          "high": 0.02672,
          "low": 0.02646,
          "close": 0.02659,
          "volume": 564997.0,
          "close_time": 1772423999999,
          "quote_volume": 15039.35045,
          "trades": 97,
          "taker_buy_base": 301447.0,
          "taker_buy_quote": 8019.33114
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.02654,
          "high": 0.02656,
          "low": 0.02628,
          "close": 0.02649,
          "volume": 360265.0,
          "close_time": 1772427599999,
          "quote_volume": 9507.82708,
          "trades": 61,
          "taker_buy_base": 196113.0,
          "taker_buy_quote": 5173.84704
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.02643,
          "high": 0.02655,
          "low": 0.02629,
          "close": 0.02631,
          "volume": 300241.0,
          "close_time": 1772431199999,
          "quote_volume": 7937.69017,
          "trades": 46,
          "taker_buy_base": 150311.0,
          "taker_buy_quote": 3971.32359
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.02632,
          "high": 0.02632,
          "low": 0.02581,
          "close": 0.02586,
          "volume": 601391.0,
          "close_time": 1772434799999,
          "quote_volume": 15689.94971,
          "trades": 134,
          "taker_buy_base": 311775.0,
          "taker_buy_quote": 8127.60692
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.02595,
          "high": 0.02595,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 241671.0,
          "close_time": 1772438399999,
          "quote_volume": 6255.89619,
          "trades": 43,
          "taker_buy_base": 125481.0,
          "taker_buy_quote": 3248.12616
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.02581,
          "high": 0.02583,
          "low": 0.0255,
          "close": 0.02565,
          "volume": 365256.0,
          "close_time": 1772441999999,
          "quote_volume": 9371.53019,
          "trades": 91,
          "taker_buy_base": 222658.0,
          "taker_buy_quote": 5713.50771
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.02572,
          "high": 0.02594,
          "low": 0.02561,
          "close": 0.02568,
          "volume": 836551.0,
          "close_time": 1772445599999,
          "quote_volume": 21586.50589,
          "trades": 156,
          "taker_buy_base": 445046.0,
          "taker_buy_quote": 11470.25214
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.02564,
          "high": 0.02583,
          "low": 0.02564,
          "close": 0.02575,
          "volume": 116325.0,
          "close_time": 1772449199999,
          "quote_volume": 2994.18593,
          "trades": 23,
          "taker_buy_base": 80069.0,
          "taker_buy_quote": 2061.80983
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.0258,
          "high": 0.02595,
          "low": 0.02578,
          "close": 0.02595,
          "volume": 203063.0,
          "close_time": 1772452799999,
          "quote_volume": 5252.6512,
          "trades": 36,
          "taker_buy_base": 91332.0,
          "taker_buy_quote": 2361.16069
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.02599,
          "high": 0.0261,
          "low": 0.02576,
          "close": 0.02581,
          "volume": 602415.0,
          "close_time": 1772456399999,
          "quote_volume": 15592.94068,
          "trades": 94,
          "taker_buy_base": 278079.0,
          "taker_buy_quote": 7186.4619
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.02581,
          "high": 0.02581,
          "low": 0.02559,
          "close": 0.02565,
          "volume": 425029.0,
          "close_time": 1772459999999,
          "quote_volume": 10921.09529,
          "trades": 71,
          "taker_buy_base": 244981.0,
          "taker_buy_quote": 6293.02451
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.02565,
          "high": 0.02602,
          "low": 0.02551,
          "close": 0.026,
          "volume": 1611401.0,
          "close_time": 1772463599999,
          "quote_volume": 41609.24124,
          "trades": 384,
          "taker_buy_base": 795771.0,
          "taker_buy_quote": 20549.73918
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.02603,
          "high": 0.0266,
          "low": 0.02597,
          "close": 0.02634,
          "volume": 2136927.0,
          "close_time": 1772467199999,
          "quote_volume": 56272.85115,
          "trades": 991,
          "taker_buy_base": 1043482.0,
          "taker_buy_quote": 27480.18841
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.02634,
          "high": 0.02671,
          "low": 0.02621,
          "close": 0.0266,
          "volume": 1969519.0,
          "close_time": 1772470799999,
          "quote_volume": 52102.68937,
          "trades": 300,
          "taker_buy_base": 1029705.0,
          "taker_buy_quote": 27250.74086
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.02655,
          "high": 0.02655,
          "low": 0.02616,
          "close": 0.02636,
          "volume": 748832.0,
          "close_time": 1772474399999,
          "quote_volume": 19779.92303,
          "trades": 141,
          "taker_buy_base": 367572.0,
          "taker_buy_quote": 9697.40944
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.02636,
          "high": 0.02641,
          "low": 0.02622,
          "close": 0.02632,
          "volume": 432764.0,
          "close_time": 1772477999999,
          "quote_volume": 11389.33936,
          "trades": 57,
          "taker_buy_base": 168563.0,
          "taker_buy_quote": 4435.32165
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.02631,
          "high": 0.02649,
          "low": 0.0262,
          "close": 0.02641,
          "volume": 610357.0,
          "close_time": 1772481599999,
          "quote_volume": 16066.53489,
          "trades": 106,
          "taker_buy_base": 322394.0,
          "taker_buy_quote": 8481.00643
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.02641,
          "high": 0.02659,
          "low": 0.02624,
          "close": 0.02632,
          "volume": 570626.0,
          "close_time": 1772485199999,
          "quote_volume": 15041.54826,
          "trades": 88,
          "taker_buy_base": 247841.0,
          "taker_buy_quote": 6523.15336
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.02629,
          "high": 0.02655,
          "low": 0.02627,
          "close": 0.02644,
          "volume": 904875.0,
          "close_time": 1772488799999,
          "quote_volume": 23911.14967,
          "trades": 139,
          "taker_buy_base": 580857.0,
          "taker_buy_quote": 15351.45773
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.02651,
          "high": 0.02692,
          "low": 0.02651,
          "close": 0.02691,
          "volume": 438940.0,
          "close_time": 1772492399999,
          "quote_volume": 11721.66244,
          "trades": 84,
          "taker_buy_base": 198086.0,
          "taker_buy_quote": 5291.76023
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.02692,
          "high": 0.02739,
          "low": 0.02691,
          "close": 0.02739,
          "volume": 1109715.0,
          "close_time": 1772495999999,
          "quote_volume": 30097.14748,
          "trades": 193,
          "taker_buy_base": 610808.0,
          "taker_buy_quote": 16551.63736
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02732,
          "high": 0.0275,
          "low": 0.02705,
          "close": 0.02745,
          "volume": 1452863.0,
          "close_time": 1772499599999,
          "quote_volume": 39596.87235,
          "trades": 235,
          "taker_buy_base": 788626.0,
          "taker_buy_quote": 21474.35554
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.02752,
          "high": 0.0281,
          "low": 0.0275,
          "close": 0.02798,
          "volume": 1713936.0,
          "close_time": 1772503199999,
          "quote_volume": 47619.41649,
          "trades": 279,
          "taker_buy_base": 807535.0,
          "taker_buy_quote": 22430.88051
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.02795,
          "high": 0.02803,
          "low": 0.02756,
          "close": 0.02771,
          "volume": 1996084.0,
          "close_time": 1772506799999,
          "quote_volume": 55526.50024,
          "trades": 315,
          "taker_buy_base": 993388.0,
          "taker_buy_quote": 27616.25502
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.02783,
          "high": 0.02844,
          "low": 0.02783,
          "close": 0.02835,
          "volume": 1278638.0,
          "close_time": 1772510399999,
          "quote_volume": 35999.78409,
          "trades": 199,
          "taker_buy_base": 639360.0,
          "taker_buy_quote": 17990.62986
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.02835,
          "high": 0.02863,
          "low": 0.02812,
          "close": 0.02859,
          "volume": 1348782.0,
          "close_time": 1772513999999,
          "quote_volume": 38150.51437,
          "trades": 227,
          "taker_buy_base": 610127.0,
          "taker_buy_quote": 17258.87558
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.02859,
          "high": 0.02888,
          "low": 0.02836,
          "close": 0.02851,
          "volume": 1503505.0,
          "close_time": 1772517599999,
          "quote_volume": 42902.45824,
          "trades": 288,
          "taker_buy_base": 683256.0,
          "taker_buy_quote": 19496.69397
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.02859,
          "high": 0.02864,
          "low": 0.02798,
          "close": 0.02814,
          "volume": 2833026.0,
          "close_time": 1772521199999,
          "quote_volume": 79985.8395,
          "trades": 425,
          "taker_buy_base": 1235600.0,
          "taker_buy_quote": 34849.77364
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.02809,
          "high": 0.02811,
          "low": 0.02768,
          "close": 0.02768,
          "volume": 1504421.0,
          "close_time": 1772524799999,
          "quote_volume": 41921.98622,
          "trades": 243,
          "taker_buy_base": 785828.0,
          "taker_buy_quote": 21890.02867
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.02769,
          "high": 0.02793,
          "low": 0.02757,
          "close": 0.02784,
          "volume": 880935.0,
          "close_time": 1772528399999,
          "quote_volume": 24454.20049,
          "trades": 150,
          "taker_buy_base": 463875.0,
          "taker_buy_quote": 12866.47121
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.02776,
          "high": 0.02817,
          "low": 0.02773,
          "close": 0.02794,
          "volume": 1509579.0,
          "close_time": 1772531999999,
          "quote_volume": 42191.54229,
          "trades": 271,
          "taker_buy_base": 807615.0,
          "taker_buy_quote": 22562.47686
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.02794,
          "high": 0.028,
          "low": 0.02747,
          "close": 0.02776,
          "volume": 1930956.0,
          "close_time": 1772535599999,
          "quote_volume": 53393.09795,
          "trades": 310,
          "taker_buy_base": 930535.0,
          "taker_buy_quote": 25732.07333
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.02776,
          "high": 0.02803,
          "low": 0.02756,
          "close": 0.02779,
          "volume": 1652434.0,
          "close_time": 1772539199999,
          "quote_volume": 45846.85353,
          "trades": 316,
          "taker_buy_base": 930566.0,
          "taker_buy_quote": 25821.03389
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.02777,
          "high": 0.02837,
          "low": 0.0253,
          "close": 0.02531,
          "volume": 8311307.0,
          "close_time": 1772542799999,
          "quote_volume": 220457.30913,
          "trades": 1388,
          "taker_buy_base": 3983287.0,
          "taker_buy_quote": 105714.32371
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.02533,
          "high": 0.02592,
          "low": 0.0251,
          "close": 0.02582,
          "volume": 3330372.0,
          "close_time": 1772546399999,
          "quote_volume": 84775.75629,
          "trades": 570,
          "taker_buy_base": 1909989.0,
          "taker_buy_quote": 48610.57358
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0258,
          "high": 0.02603,
          "low": 0.02489,
          "close": 0.02494,
          "volume": 3473622.0,
          "close_time": 1772549999999,
          "quote_volume": 88089.89187,
          "trades": 534,
          "taker_buy_base": 1647600.0,
          "taker_buy_quote": 41786.58461
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.02495,
          "high": 0.02505,
          "low": 0.02426,
          "close": 0.0247,
          "volume": 4191488.0,
          "close_time": 1772553599999,
          "quote_volume": 103527.62147,
          "trades": 718,
          "taker_buy_base": 1817827.0,
          "taker_buy_quote": 44947.2302
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.02474,
          "high": 0.02507,
          "low": 0.02453,
          "close": 0.02501,
          "volume": 3410342.0,
          "close_time": 1772557199999,
          "quote_volume": 84613.0866,
          "trades": 781,
          "taker_buy_base": 1778776.0,
          "taker_buy_quote": 44114.1241
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.025,
          "high": 0.02508,
          "low": 0.02412,
          "close": 0.02443,
          "volume": 2778918.0,
          "close_time": 1772560799999,
          "quote_volume": 68331.42877,
          "trades": 414,
          "taker_buy_base": 1388992.0,
          "taker_buy_quote": 34099.83471
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.02446,
          "high": 0.02458,
          "low": 0.02381,
          "close": 0.02388,
          "volume": 2186664.0,
          "close_time": 1772564399999,
          "quote_volume": 52774.50576,
          "trades": 338,
          "taker_buy_base": 927346.0,
          "taker_buy_quote": 22381.96151
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.02382,
          "high": 0.02383,
          "low": 0.01955,
          "close": 0.02018,
          "volume": 37256907.0,
          "close_time": 1772567999999,
          "quote_volume": 773975.5067,
          "trades": 5444,
          "taker_buy_base": 15844248.0,
          "taker_buy_quote": 329962.11591
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0202,
          "high": 0.02113,
          "low": 0.02013,
          "close": 0.02048,
          "volume": 7805680.0,
          "close_time": 1772571599999,
          "quote_volume": 161025.91519,
          "trades": 1217,
          "taker_buy_base": 4367535.0,
          "taker_buy_quote": 90131.43269
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.02046,
          "high": 0.02063,
          "low": 0.02,
          "close": 0.02062,
          "volume": 2757796.0,
          "close_time": 1772575199999,
          "quote_volume": 56101.32885,
          "trades": 522,
          "taker_buy_base": 1567040.0,
          "taker_buy_quote": 31883.6081
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.02074,
          "high": 0.02124,
          "low": 0.02061,
          "close": 0.02092,
          "volume": 3480295.0,
          "close_time": 1772578799999,
          "quote_volume": 72720.38955,
          "trades": 533,
          "taker_buy_base": 1833635.0,
          "taker_buy_quote": 38360.10061
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.02089,
          "high": 0.02092,
          "low": 0.0203,
          "close": 0.0203,
          "volume": 2176974.0,
          "close_time": 1772582399999,
          "quote_volume": 44990.57146,
          "trades": 359,
          "taker_buy_base": 1152974.0,
          "taker_buy_quote": 23829.28677
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.02031,
          "high": 0.02055,
          "low": 0.01995,
          "close": 0.02043,
          "volume": 2483106.0,
          "close_time": 1772585999999,
          "quote_volume": 50042.61431,
          "trades": 399,
          "taker_buy_base": 1322933.0,
          "taker_buy_quote": 26696.18973
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.02047,
          "high": 0.0206,
          "low": 0.02003,
          "close": 0.02009,
          "volume": 1076901.0,
          "close_time": 1772589599999,
          "quote_volume": 21886.97725,
          "trades": 195,
          "taker_buy_base": 414832.0,
          "taker_buy_quote": 8453.94502
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.02011,
          "high": 0.02049,
          "low": 0.01995,
          "close": 0.02031,
          "volume": 2461973.0,
          "close_time": 1772593199999,
          "quote_volume": 49709.2187,
          "trades": 430,
          "taker_buy_base": 1647291.0,
          "taker_buy_quote": 33291.84296
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.02029,
          "high": 0.02052,
          "low": 0.01995,
          "close": 0.02043,
          "volume": 1611383.0,
          "close_time": 1772596799999,
          "quote_volume": 32581.86481,
          "trades": 342,
          "taker_buy_base": 1000738.0,
          "taker_buy_quote": 20256.89412
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.02038,
          "high": 0.02041,
          "low": 0.01996,
          "close": 0.0201,
          "volume": 914047.0,
          "close_time": 1772600399999,
          "quote_volume": 18392.40114,
          "trades": 265,
          "taker_buy_base": 486864.0,
          "taker_buy_quote": 9791.30127
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.02008,
          "high": 0.02046,
          "low": 0.01981,
          "close": 0.02042,
          "volume": 2402204.0,
          "close_time": 1772603999999,
          "quote_volume": 48246.02027,
          "trades": 318,
          "taker_buy_base": 1061090.0,
          "taker_buy_quote": 21284.94793
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.02036,
          "high": 0.0212,
          "low": 0.02022,
          "close": 0.02058,
          "volume": 2956359.0,
          "close_time": 1772607599999,
          "quote_volume": 61544.77301,
          "trades": 416,
          "taker_buy_base": 1734391.0,
          "taker_buy_quote": 36112.89223
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.02049,
          "high": 0.02081,
          "low": 0.02047,
          "close": 0.02067,
          "volume": 1363689.0,
          "close_time": 1772611199999,
          "quote_volume": 28145.10011,
          "trades": 306,
          "taker_buy_base": 650679.0,
          "taker_buy_quote": 13429.06372
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.02068,
          "high": 0.02118,
          "low": 0.02057,
          "close": 0.02115,
          "volume": 1768528.0,
          "close_time": 1772614799999,
          "quote_volume": 36869.1939,
          "trades": 389,
          "taker_buy_base": 882252.0,
          "taker_buy_quote": 18407.65423
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.02113,
          "high": 0.0222,
          "low": 0.02111,
          "close": 0.02132,
          "volume": 7294887.0,
          "close_time": 1772618399999,
          "quote_volume": 159059.61562,
          "trades": 1131,
          "taker_buy_base": 3899684.0,
          "taker_buy_quote": 85133.77229
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0213,
          "high": 0.02183,
          "low": 0.02083,
          "close": 0.02097,
          "volume": 3103525.0,
          "close_time": 1772621999999,
          "quote_volume": 66411.07885,
          "trades": 586,
          "taker_buy_base": 1642143.0,
          "taker_buy_quote": 35114.08648
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.021,
          "high": 0.02128,
          "low": 0.02075,
          "close": 0.02118,
          "volume": 1715547.0,
          "close_time": 1772625599999,
          "quote_volume": 36101.75111,
          "trades": 350,
          "taker_buy_base": 841052.0,
          "taker_buy_quote": 17691.40407
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.02115,
          "high": 0.02124,
          "low": 0.02088,
          "close": 0.02108,
          "volume": 921656.0,
          "close_time": 1772629199999,
          "quote_volume": 19433.52627,
          "trades": 165,
          "taker_buy_base": 494040.0,
          "taker_buy_quote": 10429.48771
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.02112,
          "high": 0.0213,
          "low": 0.02082,
          "close": 0.0211,
          "volume": 544208.0,
          "close_time": 1772632799999,
          "quote_volume": 11441.26711,
          "trades": 112,
          "taker_buy_base": 139752.0,
          "taker_buy_quote": 2951.44624
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0211,
          "high": 0.02123,
          "low": 0.02096,
          "close": 0.02115,
          "volume": 862544.0,
          "close_time": 1772636399999,
          "quote_volume": 18185.51753,
          "trades": 144,
          "taker_buy_base": 349698.0,
          "taker_buy_quote": 7390.088
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.02107,
          "high": 0.02133,
          "low": 0.02098,
          "close": 0.02123,
          "volume": 881908.0,
          "close_time": 1772639999999,
          "quote_volume": 18666.50476,
          "trades": 83,
          "taker_buy_base": 248693.0,
          "taker_buy_quote": 5277.32334
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.02123,
          "high": 0.02142,
          "low": 0.02088,
          "close": 0.02103,
          "volume": 1030282.0,
          "close_time": 1772643599999,
          "quote_volume": 21749.42202,
          "trades": 118,
          "taker_buy_base": 477061.0,
          "taker_buy_quote": 10094.32283
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.02097,
          "high": 0.02109,
          "low": 0.0208,
          "close": 0.02096,
          "volume": 1377476.0,
          "close_time": 1772647199999,
          "quote_volume": 28822.76333,
          "trades": 108,
          "taker_buy_base": 836732.0,
          "taker_buy_quote": 17509.98928
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.02098,
          "high": 0.0211,
          "low": 0.02095,
          "close": 0.02097,
          "volume": 336658.0,
          "close_time": 1772650799999,
          "quote_volume": 7076.2749,
          "trades": 59,
          "taker_buy_base": 151393.0,
          "taker_buy_quote": 3184.32692
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.02097,
          "high": 0.02113,
          "low": 0.02095,
          "close": 0.02107,
          "volume": 339173.0,
          "close_time": 1772654399999,
          "quote_volume": 7133.62182,
          "trades": 55,
          "taker_buy_base": 83028.0,
          "taker_buy_quote": 1750.03102
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.02106,
          "high": 0.02118,
          "low": 0.02062,
          "close": 0.02074,
          "volume": 911278.0,
          "close_time": 1772657999999,
          "quote_volume": 18962.51587,
          "trades": 133,
          "taker_buy_base": 551087.0,
          "taker_buy_quote": 11472.85785
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.02068,
          "high": 0.02071,
          "low": 0.02027,
          "close": 0.0203,
          "volume": 859988.0,
          "close_time": 1772661599999,
          "quote_volume": 17585.8252,
          "trades": 123,
          "taker_buy_base": 313013.0,
          "taker_buy_quote": 6420.15405
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.02029,
          "high": 0.02038,
          "low": 0.02023,
          "close": 0.02038,
          "volume": 387090.0,
          "close_time": 1772665199999,
          "quote_volume": 7858.43149,
          "trades": 36,
          "taker_buy_base": 221110.0,
          "taker_buy_quote": 4489.15051
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.02037,
          "high": 0.0204,
          "low": 0.01997,
          "close": 0.02015,
          "volume": 978694.0,
          "close_time": 1772668799999,
          "quote_volume": 19698.06011,
          "trades": 131,
          "taker_buy_base": 356202.0,
          "taker_buy_quote": 7189.99067
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02016,
          "high": 0.0205,
          "low": 0.02016,
          "close": 0.02032,
          "volume": 153963.0,
          "close_time": 1772672399999,
          "quote_volume": 3129.09625,
          "trades": 26,
          "taker_buy_base": 42992.0,
          "taker_buy_quote": 870.47622
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0204,
          "high": 0.0205,
          "low": 0.02024,
          "close": 0.02046,
          "volume": 155445.0,
          "close_time": 1772675999999,
          "quote_volume": 3162.06902,
          "trades": 32,
          "taker_buy_base": 67435.0,
          "taker_buy_quote": 1374.01844
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.02044,
          "high": 0.02047,
          "low": 0.02005,
          "close": 0.02007,
          "volume": 447903.0,
          "close_time": 1772679599999,
          "quote_volume": 9044.78568,
          "trades": 74,
          "taker_buy_base": 62226.0,
          "taker_buy_quote": 1257.41989
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.02007,
          "high": 0.02007,
          "low": 0.01968,
          "close": 0.01996,
          "volume": 810747.0,
          "close_time": 1772683199999,
          "quote_volume": 16077.47585,
          "trades": 135,
          "taker_buy_base": 294536.0,
          "taker_buy_quote": 5839.65335
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.02005,
          "high": 0.02005,
          "low": 0.01977,
          "close": 0.01991,
          "volume": 513093.0,
          "close_time": 1772686799999,
          "quote_volume": 10185.83995,
          "trades": 30,
          "taker_buy_base": 188089.0,
          "taker_buy_quote": 3744.0087
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.01981,
          "high": 0.02007,
          "low": 0.01958,
          "close": 0.02007,
          "volume": 932867.0,
          "close_time": 1772690399999,
          "quote_volume": 18493.87551,
          "trades": 115,
          "taker_buy_base": 673356.0,
          "taker_buy_quote": 13368.54923
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.02013,
          "high": 0.02052,
          "low": 0.02013,
          "close": 0.02037,
          "volume": 989031.0,
          "close_time": 1772693999999,
          "quote_volume": 20199.82755,
          "trades": 84,
          "taker_buy_base": 488660.0,
          "taker_buy_quote": 9971.91586
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.02038,
          "high": 0.02038,
          "low": 0.01994,
          "close": 0.02007,
          "volume": 680266.0,
          "close_time": 1772697599999,
          "quote_volume": 13729.52504,
          "trades": 80,
          "taker_buy_base": 420377.0,
          "taker_buy_quote": 8493.52541
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.02003,
          "high": 0.02011,
          "low": 0.01969,
          "close": 0.01997,
          "volume": 313112.0,
          "close_time": 1772701199999,
          "quote_volume": 6225.99775,
          "trades": 74,
          "taker_buy_base": 179189.0,
          "taker_buy_quote": 3567.97134
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.02001,
          "high": 0.02031,
          "low": 0.01994,
          "close": 0.0203,
          "volume": 1617413.0,
          "close_time": 1772704799999,
          "quote_volume": 32476.9139,
          "trades": 131,
          "taker_buy_base": 1304226.0,
          "taker_buy_quote": 26183.66945
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.02017,
          "high": 0.02039,
          "low": 0.02015,
          "close": 0.02031,
          "volume": 1437865.0,
          "close_time": 1772708399999,
          "quote_volume": 29078.02611,
          "trades": 94,
          "taker_buy_base": 480994.0,
          "taker_buy_quote": 9740.05265
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.02033,
          "high": 0.02051,
          "low": 0.02007,
          "close": 0.02043,
          "volume": 853801.0,
          "close_time": 1772711999999,
          "quote_volume": 17370.43562,
          "trades": 91,
          "taker_buy_base": 577473.0,
          "taker_buy_quote": 11788.55636
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.02038,
          "high": 0.0205,
          "low": 0.02022,
          "close": 0.0205,
          "volume": 770056.0,
          "close_time": 1772715599999,
          "quote_volume": 15686.01053,
          "trades": 58,
          "taker_buy_base": 605271.0,
          "taker_buy_quote": 12344.7748
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.02042,
          "high": 0.02042,
          "low": 0.02019,
          "close": 0.02031,
          "volume": 263536.0,
          "close_time": 1772719199999,
          "quote_volume": 5351.11075,
          "trades": 29,
          "taker_buy_base": 31742.0,
          "taker_buy_quote": 643.4521
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.02024,
          "high": 0.02065,
          "low": 0.02022,
          "close": 0.02046,
          "volume": 288272.0,
          "close_time": 1772722799999,
          "quote_volume": 5900.42801,
          "trades": 49,
          "taker_buy_base": 217082.0,
          "taker_buy_quote": 4454.53797
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.02067,
          "high": 0.02068,
          "low": 0.02002,
          "close": 0.02007,
          "volume": 1818706.0,
          "close_time": 1772726399999,
          "quote_volume": 37039.35557,
          "trades": 261,
          "taker_buy_base": 532064.0,
          "taker_buy_quote": 10839.66035
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.02004,
          "high": 0.02011,
          "low": 0.0189,
          "close": 0.01962,
          "volume": 2838835.0,
          "close_time": 1772729999999,
          "quote_volume": 55306.61876,
          "trades": 402,
          "taker_buy_base": 1448276.0,
          "taker_buy_quote": 28338.50839
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.01966,
          "high": 0.01989,
          "low": 0.01959,
          "close": 0.01969,
          "volume": 401287.0,
          "close_time": 1772733599999,
          "quote_volume": 7914.92347,
          "trades": 55,
          "taker_buy_base": 47148.0,
          "taker_buy_quote": 937.17488
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.01973,
          "high": 0.02044,
          "low": 0.01973,
          "close": 0.02035,
          "volume": 2642532.0,
          "close_time": 1772737199999,
          "quote_volume": 53478.5027,
          "trades": 194,
          "taker_buy_base": 1064442.0,
          "taker_buy_quote": 21563.28884
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.02042,
          "high": 0.02056,
          "low": 0.02011,
          "close": 0.02021,
          "volume": 1313446.0,
          "close_time": 1772740799999,
          "quote_volume": 26745.88934,
          "trades": 134,
          "taker_buy_base": 275356.0,
          "taker_buy_quote": 5632.37249
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.02029,
          "high": 0.02045,
          "low": 0.02021,
          "close": 0.02025,
          "volume": 652601.0,
          "close_time": 1772744399999,
          "quote_volume": 13239.41449,
          "trades": 54,
          "taker_buy_base": 462461.0,
          "taker_buy_quote": 9383.62955
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.02039,
          "high": 0.02041,
          "low": 0.02013,
          "close": 0.02023,
          "volume": 218831.0,
          "close_time": 1772747999999,
          "quote_volume": 4431.47526,
          "trades": 47,
          "taker_buy_base": 90754.0,
          "taker_buy_quote": 1842.41662
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.02034,
          "high": 0.02048,
          "low": 0.02028,
          "close": 0.02041,
          "volume": 485247.0,
          "close_time": 1772751599999,
          "quote_volume": 9875.67735,
          "trades": 28,
          "taker_buy_base": 357255.0,
          "taker_buy_quote": 7275.42402
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.02048,
          "high": 0.02053,
          "low": 0.02031,
          "close": 0.02042,
          "volume": 446765.0,
          "close_time": 1772755199999,
          "quote_volume": 9120.95002,
          "trades": 66,
          "taker_buy_base": 179715.0,
          "taker_buy_quote": 3678.93949
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02047,
          "high": 0.02048,
          "low": 0.02031,
          "close": 0.02046,
          "volume": 646701.0,
          "close_time": 1772758799999,
          "quote_volume": 13182.29765,
          "trades": 75,
          "taker_buy_base": 366010.0,
          "taker_buy_quote": 7465.27802
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.0205,
          "high": 0.02071,
          "low": 0.02035,
          "close": 0.02035,
          "volume": 902390.0,
          "close_time": 1772762399999,
          "quote_volume": 18533.02538,
          "trades": 132,
          "taker_buy_base": 624971.0,
          "taker_buy_quote": 12838.94908
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.02028,
          "high": 0.0204,
          "low": 0.02024,
          "close": 0.02039,
          "volume": 283404.0,
          "close_time": 1772765999999,
          "quote_volume": 5750.26869,
          "trades": 47,
          "taker_buy_base": 187298.0,
          "taker_buy_quote": 3800.03489
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.02055,
          "high": 0.02072,
          "low": 0.02048,
          "close": 0.0206,
          "volume": 1060316.0,
          "close_time": 1772769599999,
          "quote_volume": 21840.72332,
          "trades": 178,
          "taker_buy_base": 517405.0,
          "taker_buy_quote": 10656.50819
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.02058,
          "high": 0.02068,
          "low": 0.02005,
          "close": 0.0202,
          "volume": 3011531.0,
          "close_time": 1772773199999,
          "quote_volume": 61235.59647,
          "trades": 294,
          "taker_buy_base": 1315983.0,
          "taker_buy_quote": 26780.14774
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.02014,
          "high": 0.02016,
          "low": 0.01994,
          "close": 0.02007,
          "volume": 1241631.0,
          "close_time": 1772776799999,
          "quote_volume": 24887.29294,
          "trades": 127,
          "taker_buy_base": 640063.0,
          "taker_buy_quote": 12845.7755
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.02,
          "high": 0.02017,
          "low": 0.01994,
          "close": 0.02006,
          "volume": 927840.0,
          "close_time": 1772780399999,
          "quote_volume": 18601.40812,
          "trades": 108,
          "taker_buy_base": 657506.0,
          "taker_buy_quote": 13179.90611
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.02005,
          "high": 0.02015,
          "low": 0.02005,
          "close": 0.02008,
          "volume": 1109155.0,
          "close_time": 1772783999999,
          "quote_volume": 22300.99156,
          "trades": 75,
          "taker_buy_base": 589161.0,
          "taker_buy_quote": 11848.13815
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.02002,
          "high": 0.02006,
          "low": 0.01979,
          "close": 0.0198,
          "volume": 1112295.0,
          "close_time": 1772787599999,
          "quote_volume": 22184.89936,
          "trades": 111,
          "taker_buy_base": 970385.0,
          "taker_buy_quote": 19358.58676
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.02001,
          "high": 0.02001,
          "low": 0.01965,
          "close": 0.01971,
          "volume": 1010988.0,
          "close_time": 1772791199999,
          "quote_volume": 19985.48733,
          "trades": 124,
          "taker_buy_base": 634443.0,
          "taker_buy_quote": 12545.0987
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.01973,
          "high": 0.01998,
          "low": 0.0197,
          "close": 0.0199,
          "volume": 1128487.0,
          "close_time": 1772794799999,
          "quote_volume": 22349.79321,
          "trades": 128,
          "taker_buy_base": 848817.0,
          "taker_buy_quote": 16796.50959
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.01989,
          "high": 0.02002,
          "low": 0.01984,
          "close": 0.01988,
          "volume": 484502.0,
          "close_time": 1772798399999,
          "quote_volume": 9637.38173,
          "trades": 58,
          "taker_buy_base": 189403.0,
          "taker_buy_quote": 3771.52113
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01985,
          "high": 0.02013,
          "low": 0.01978,
          "close": 0.02007,
          "volume": 671538.0,
          "close_time": 1772801999999,
          "quote_volume": 13384.17004,
          "trades": 82,
          "taker_buy_base": 382949.0,
          "taker_buy_quote": 7631.64065
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.02007,
          "high": 0.02021,
          "low": 0.01991,
          "close": 0.02005,
          "volume": 2697747.0,
          "close_time": 1772805599999,
          "quote_volume": 54157.29348,
          "trades": 276,
          "taker_buy_base": 1086205.0,
          "taker_buy_quote": 21815.428
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.02009,
          "high": 0.02013,
          "low": 0.01967,
          "close": 0.01971,
          "volume": 3050980.0,
          "close_time": 1772809199999,
          "quote_volume": 60726.81181,
          "trades": 368,
          "taker_buy_base": 1625129.0,
          "taker_buy_quote": 32310.15795
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.01971,
          "high": 0.01974,
          "low": 0.01952,
          "close": 0.01956,
          "volume": 1280788.0,
          "close_time": 1772812799999,
          "quote_volume": 25143.57156,
          "trades": 221,
          "taker_buy_base": 738369.0,
          "taker_buy_quote": 14498.03552
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01957,
          "high": 0.01973,
          "low": 0.01948,
          "close": 0.01958,
          "volume": 1070029.0,
          "close_time": 1772816399999,
          "quote_volume": 20966.06625,
          "trades": 140,
          "taker_buy_base": 459067.0,
          "taker_buy_quote": 8996.97828
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.01958,
          "high": 0.0196,
          "low": 0.01913,
          "close": 0.01947,
          "volume": 2015343.0,
          "close_time": 1772819999999,
          "quote_volume": 38987.95808,
          "trades": 245,
          "taker_buy_base": 1242886.0,
          "taker_buy_quote": 24045.06895
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.01955,
          "high": 0.01978,
          "low": 0.01955,
          "close": 0.01962,
          "volume": 234292.0,
          "close_time": 1772823599999,
          "quote_volume": 4611.69166,
          "trades": 30,
          "taker_buy_base": 203121.0,
          "taker_buy_quote": 4000.04234
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.01966,
          "high": 0.01995,
          "low": 0.01966,
          "close": 0.0198,
          "volume": 552540.0,
          "close_time": 1772827199999,
          "quote_volume": 10939.93928,
          "trades": 48,
          "taker_buy_base": 276343.0,
          "taker_buy_quote": 5470.04877
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.01978,
          "high": 0.01979,
          "low": 0.01961,
          "close": 0.01972,
          "volume": 466910.0,
          "close_time": 1772830799999,
          "quote_volume": 9187.80041,
          "trades": 58,
          "taker_buy_base": 425488.0,
          "taker_buy_quote": 8373.7316
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.01976,
          "high": 0.01986,
          "low": 0.01962,
          "close": 0.01975,
          "volume": 796318.0,
          "close_time": 1772834399999,
          "quote_volume": 15694.7777,
          "trades": 126,
          "taker_buy_base": 531770.0,
          "taker_buy_quote": 10489.50382
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.01973,
          "high": 0.01984,
          "low": 0.01968,
          "close": 0.01984,
          "volume": 255203.0,
          "close_time": 1772837999999,
          "quote_volume": 5035.10966,
          "trades": 60,
          "taker_buy_base": 207367.0,
          "taker_buy_quote": 4089.86381
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.01988,
          "high": 0.02009,
          "low": 0.01988,
          "close": 0.02005,
          "volume": 540596.0,
          "close_time": 1772841599999,
          "quote_volume": 10827.75792,
          "trades": 69,
          "taker_buy_base": 144732.0,
          "taker_buy_quote": 2896.74291
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02007,
          "high": 0.02011,
          "low": 0.01983,
          "close": 0.01983,
          "volume": 711272.0,
          "close_time": 1772845199999,
          "quote_volume": 14181.53556,
          "trades": 82,
          "taker_buy_base": 395292.0,
          "taker_buy_quote": 7868.93744
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0197,
          "high": 0.01979,
          "low": 0.01964,
          "close": 0.01979,
          "volume": 279640.0,
          "close_time": 1772848799999,
          "quote_volume": 5504.87379,
          "trades": 20,
          "taker_buy_base": 66037.0,
          "taker_buy_quote": 1299.15896
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.01973,
          "high": 0.01973,
          "low": 0.01962,
          "close": 0.01968,
          "volume": 292715.0,
          "close_time": 1772852399999,
          "quote_volume": 5766.05853,
          "trades": 28,
          "taker_buy_base": 140540.0,
          "taker_buy_quote": 2765.16876
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.01955,
          "high": 0.01959,
          "low": 0.01929,
          "close": 0.01933,
          "volume": 295881.0,
          "close_time": 1772855999999,
          "quote_volume": 5733.2085,
          "trades": 33,
          "taker_buy_base": 251557.0,
          "taker_buy_quote": 4873.29315
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01926,
          "high": 0.0196,
          "low": 0.01926,
          "close": 0.01955,
          "volume": 190603.0,
          "close_time": 1772859599999,
          "quote_volume": 3720.08701,
          "trades": 22,
          "taker_buy_base": 79398.0,
          "taker_buy_quote": 1550.59755
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.01949,
          "high": 0.01949,
          "low": 0.01928,
          "close": 0.0193,
          "volume": 172071.0,
          "close_time": 1772863199999,
          "quote_volume": 3327.90807,
          "trades": 22,
          "taker_buy_base": 155581.0,
          "taker_buy_quote": 3009.93032
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.01932,
          "high": 0.01937,
          "low": 0.01925,
          "close": 0.01929,
          "volume": 669996.0,
          "close_time": 1772866799999,
          "quote_volume": 12936.71392,
          "trades": 67,
          "taker_buy_base": 451243.0,
          "taker_buy_quote": 8711.41433
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.01931,
          "high": 0.01936,
          "low": 0.01922,
          "close": 0.0193,
          "volume": 471629.0,
          "close_time": 1772870399999,
          "quote_volume": 9100.28436,
          "trades": 59,
          "taker_buy_base": 324320.0,
          "taker_buy_quote": 6255.26798
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.01931,
          "high": 0.01958,
          "low": 0.01931,
          "close": 0.01936,
          "volume": 1861208.0,
          "close_time": 1772873999999,
          "quote_volume": 36181.32492,
          "trades": 212,
          "taker_buy_base": 1249220.0,
          "taker_buy_quote": 24272.76099
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.01936,
          "high": 0.01957,
          "low": 0.01936,
          "close": 0.01949,
          "volume": 1332515.0,
          "close_time": 1772877599999,
          "quote_volume": 25928.00365,
          "trades": 145,
          "taker_buy_base": 532446.0,
          "taker_buy_quote": 10359.67157
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.01946,
          "high": 0.01946,
          "low": 0.01924,
          "close": 0.01928,
          "volume": 768699.0,
          "close_time": 1772881199999,
          "quote_volume": 14838.2617,
          "trades": 89,
          "taker_buy_base": 474091.0,
          "taker_buy_quote": 9143.22757
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.01928,
          "high": 0.0193,
          "low": 0.01907,
          "close": 0.01914,
          "volume": 1117716.0,
          "close_time": 1772884799999,
          "quote_volume": 21464.01086,
          "trades": 130,
          "taker_buy_base": 588542.0,
          "taker_buy_quote": 11315.34913
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01914,
          "high": 0.01929,
          "low": 0.0191,
          "close": 0.01916,
          "volume": 963902.0,
          "close_time": 1772888399999,
          "quote_volume": 18505.60369,
          "trades": 95,
          "taker_buy_base": 549593.0,
          "taker_buy_quote": 10547.93663
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.01926,
          "high": 0.01941,
          "low": 0.01926,
          "close": 0.01941,
          "volume": 163462.0,
          "close_time": 1772891999999,
          "quote_volume": 3159.51384,
          "trades": 28,
          "taker_buy_base": 116202.0,
          "taker_buy_quote": 2244.87536
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.01939,
          "high": 0.01943,
          "low": 0.01926,
          "close": 0.01927,
          "volume": 204401.0,
          "close_time": 1772895599999,
          "quote_volume": 3945.88873,
          "trades": 28,
          "taker_buy_base": 131016.0,
          "taker_buy_quote": 2530.75708
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.01946,
          "high": 0.01946,
          "low": 0.01946,
          "close": 0.01946,
          "volume": 321.0,
          "close_time": 1772899199999,
          "quote_volume": 6.24666,
          "trades": 1,
          "taker_buy_base": 321.0,
          "taker_buy_quote": 6.24666
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01937,
          "high": 0.01944,
          "low": 0.01934,
          "close": 0.01934,
          "volume": 144897.0,
          "close_time": 1772902799999,
          "quote_volume": 2810.67364,
          "trades": 10,
          "taker_buy_base": 88781.0,
          "taker_buy_quote": 1722.02988
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.01935,
          "high": 0.01947,
          "low": 0.01935,
          "close": 0.01944,
          "volume": 48649.0,
          "close_time": 1772906399999,
          "quote_volume": 944.96579,
          "trades": 8,
          "taker_buy_base": 15135.0,
          "taker_buy_quote": 293.45363
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.01941,
          "high": 0.01941,
          "low": 0.01919,
          "close": 0.01922,
          "volume": 373919.0,
          "close_time": 1772909999999,
          "quote_volume": 7198.96384,
          "trades": 28,
          "taker_buy_base": 5774.0,
          "taker_buy_quote": 111.87106
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.01925,
          "high": 0.01925,
          "low": 0.0192,
          "close": 0.0192,
          "volume": 31325.0,
          "close_time": 1772913599999,
          "quote_volume": 602.41419,
          "trades": 13,
          "taker_buy_base": 2082.0,
          "taker_buy_quote": 40.0264
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01926,
          "high": 0.01927,
          "low": 0.01915,
          "close": 0.01915,
          "volume": 73517.0,
          "close_time": 1772917199999,
          "quote_volume": 1412.03898,
          "trades": 9,
          "taker_buy_base": 58820.0,
          "taker_buy_quote": 1130.18055
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.01929,
          "high": 0.01933,
          "low": 0.01929,
          "close": 0.01931,
          "volume": 31277.0,
          "close_time": 1772920799999,
          "quote_volume": 603.63464,
          "trades": 6,
          "taker_buy_base": 27104.0,
          "taker_buy_quote": 523.09574
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.01927,
          "high": 0.01927,
          "low": 0.01899,
          "close": 0.019,
          "volume": 323216.0,
          "close_time": 1772924399999,
          "quote_volume": 6161.95547,
          "trades": 23,
          "taker_buy_base": 149073.0,
          "taker_buy_quote": 2838.07852
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.01904,
          "high": 0.01925,
          "low": 0.01893,
          "close": 0.01918,
          "volume": 623134.0,
          "close_time": 1772927999999,
          "quote_volume": 11885.12326,
          "trades": 67,
          "taker_buy_base": 297179.0,
          "taker_buy_quote": 5693.71162
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01912,
          "high": 0.01947,
          "low": 0.01912,
          "close": 0.01942,
          "volume": 885925.0,
          "close_time": 1772931599999,
          "quote_volume": 17123.70647,
          "trades": 75,
          "taker_buy_base": 411511.0,
          "taker_buy_quote": 7938.01143
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.01955,
          "high": 0.0196,
          "low": 0.01947,
          "close": 0.01954,
          "volume": 75710.0,
          "close_time": 1772935199999,
          "quote_volume": 1479.8845,
          "trades": 20,
          "taker_buy_base": 48670.0,
          "taker_buy_quote": 951.56508
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.01956,
          "high": 0.0197,
          "low": 0.01948,
          "close": 0.01951,
          "volume": 657633.0,
          "close_time": 1772938799999,
          "quote_volume": 12856.67195,
          "trades": 34,
          "taker_buy_base": 337764.0,
          "taker_buy_quote": 6612.44596
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.01959,
          "high": 0.0196,
          "low": 0.01946,
          "close": 0.01949,
          "volume": 786372.0,
          "close_time": 1772942399999,
          "quote_volume": 15360.21651,
          "trades": 51,
          "taker_buy_base": 9716.0,
          "taker_buy_quote": 189.6857
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01927,
          "close": 0.01938,
          "volume": 251850.0,
          "close_time": 1772945999999,
          "quote_volume": 4859.8424,
          "trades": 37,
          "taker_buy_base": 106236.0,
          "taker_buy_quote": 2051.41633
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01928,
          "close": 0.01936,
          "volume": 35806.0,
          "close_time": 1772949599999,
          "quote_volume": 692.94912,
          "trades": 16,
          "taker_buy_base": 31588.0,
          "taker_buy_quote": 611.62608
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.01941,
          "high": 0.01941,
          "low": 0.01924,
          "close": 0.01935,
          "volume": 209066.0,
          "close_time": 1772953199999,
          "quote_volume": 4038.63163,
          "trades": 13,
          "taker_buy_base": 135263.0,
          "taker_buy_quote": 2613.08781
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.01936,
          "high": 0.01948,
          "low": 0.01925,
          "close": 0.01934,
          "volume": 380602.0,
          "close_time": 1772956799999,
          "quote_volume": 7376.01216,
          "trades": 57,
          "taker_buy_base": 253721.0,
          "taker_buy_quote": 4913.94954
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01932,
          "high": 0.01949,
          "low": 0.01926,
          "close": 0.01927,
          "volume": 529472.0,
          "close_time": 1772960399999,
          "quote_volume": 10246.88528,
          "trades": 74,
          "taker_buy_base": 364859.0,
          "taker_buy_quote": 7061.45112
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.01928,
          "high": 0.01929,
          "low": 0.0192,
          "close": 0.01926,
          "volume": 216957.0,
          "close_time": 1772963999999,
          "quote_volume": 4175.51139,
          "trades": 34,
          "taker_buy_base": 139465.0,
          "taker_buy_quote": 2686.51666
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.01924,
          "high": 0.01924,
          "low": 0.01906,
          "close": 0.01916,
          "volume": 290965.0,
          "close_time": 1772967599999,
          "quote_volume": 5564.50134,
          "trades": 48,
          "taker_buy_base": 155204.0,
          "taker_buy_quote": 2968.94041
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.01909,
          "high": 0.01909,
          "low": 0.01882,
          "close": 0.01883,
          "volume": 995196.0,
          "close_time": 1772971199999,
          "quote_volume": 18807.15229,
          "trades": 81,
          "taker_buy_base": 477417.0,
          "taker_buy_quote": 9026.8626
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01884,
          "high": 0.01905,
          "low": 0.01876,
          "close": 0.01889,
          "volume": 242268.0,
          "close_time": 1772974799999,
          "quote_volume": 4585.5257,
          "trades": 33,
          "taker_buy_base": 236940.0,
          "taker_buy_quote": 4484.38472
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.01886,
          "high": 0.019,
          "low": 0.01864,
          "close": 0.01879,
          "volume": 803772.0,
          "close_time": 1772978399999,
          "quote_volume": 15051.16349,
          "trades": 130,
          "taker_buy_base": 621110.0,
          "taker_buy_quote": 11630.89629
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.01881,
          "high": 0.01882,
          "low": 0.01848,
          "close": 0.01848,
          "volume": 1106693.0,
          "close_time": 1772981999999,
          "quote_volume": 20688.49823,
          "trades": 158,
          "taker_buy_base": 839296.0,
          "taker_buy_quote": 15687.51436
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.01846,
          "high": 0.0186,
          "low": 0.01797,
          "close": 0.01818,
          "volume": 5742133.0,
          "close_time": 1772985599999,
          "quote_volume": 105082.41496,
          "trades": 488,
          "taker_buy_base": 2598675.0,
          "taker_buy_quote": 47449.42343
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.01814,
          "high": 0.01843,
          "low": 0.01814,
          "close": 0.0183,
          "volume": 1800462.0,
          "close_time": 1772989199999,
          "quote_volume": 32981.13795,
          "trades": 151,
          "taker_buy_base": 1397998.0,
          "taker_buy_quote": 25599.21537
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.01831,
          "high": 0.01839,
          "low": 0.01814,
          "close": 0.01818,
          "volume": 686256.0,
          "close_time": 1772992799999,
          "quote_volume": 12514.12336,
          "trades": 76,
          "taker_buy_base": 381028.0,
          "taker_buy_quote": 6944.41425
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.01811,
          "high": 0.01846,
          "low": 0.01801,
          "close": 0.01833,
          "volume": 945556.0,
          "close_time": 1772996399999,
          "quote_volume": 17328.52945,
          "trades": 112,
          "taker_buy_base": 739064.0,
          "taker_buy_quote": 13560.79109
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.01835,
          "high": 0.01856,
          "low": 0.0183,
          "close": 0.01849,
          "volume": 2125807.0,
          "close_time": 1772999999999,
          "quote_volume": 39232.47857,
          "trades": 186,
          "taker_buy_base": 1160454.0,
          "taker_buy_quote": 21425.59854
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01848,
          "high": 0.0186,
          "low": 0.01836,
          "close": 0.01841,
          "volume": 1302334.0,
          "close_time": 1773003599999,
          "quote_volume": 24070.62921,
          "trades": 122,
          "taker_buy_base": 476025.0,
          "taker_buy_quote": 8792.84339
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.01848,
          "high": 0.01859,
          "low": 0.01838,
          "close": 0.01859,
          "volume": 340599.0,
          "close_time": 1773007199999,
          "quote_volume": 6293.00724,
          "trades": 38,
          "taker_buy_base": 157909.0,
          "taker_buy_quote": 2914.02916
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.01858,
          "high": 0.01858,
          "low": 0.01803,
          "close": 0.01821,
          "volume": 2701570.0,
          "close_time": 1773010799999,
          "quote_volume": 49252.56576,
          "trades": 263,
          "taker_buy_base": 1472541.0,
          "taker_buy_quote": 26853.20201
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.01821,
          "high": 0.01829,
          "low": 0.01801,
          "close": 0.01811,
          "volume": 2955094.0,
          "close_time": 1773014399999,
          "quote_volume": 53594.45653,
          "trades": 323,
          "taker_buy_base": 1483131.0,
          "taker_buy_quote": 26908.86365
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01809,
          "high": 0.01848,
          "low": 0.01809,
          "close": 0.01827,
          "volume": 1637147.0,
          "close_time": 1773017999999,
          "quote_volume": 29856.06776,
          "trades": 201,
          "taker_buy_base": 1094312.0,
          "taker_buy_quote": 19947.02932
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.01822,
          "high": 0.01833,
          "low": 0.01806,
          "close": 0.01827,
          "volume": 1782866.0,
          "close_time": 1773021599999,
          "quote_volume": 32476.79951,
          "trades": 178,
          "taker_buy_base": 875723.0,
          "taker_buy_quote": 15924.61873
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.01814,
          "high": 0.01814,
          "low": 0.01795,
          "close": 0.01802,
          "volume": 1569530.0,
          "close_time": 1773025199999,
          "quote_volume": 28305.52994,
          "trades": 150,
          "taker_buy_base": 1022253.0,
          "taker_buy_quote": 18426.02556
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.0181,
          "high": 0.01831,
          "low": 0.01809,
          "close": 0.01824,
          "volume": 1781622.0,
          "close_time": 1773028799999,
          "quote_volume": 32487.64238,
          "trades": 261,
          "taker_buy_base": 974898.0,
          "taker_buy_quote": 17771.29323
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01822,
          "high": 0.01852,
          "low": 0.01822,
          "close": 0.01844,
          "volume": 1940673.0,
          "close_time": 1773032399999,
          "quote_volume": 35742.44474,
          "trades": 208,
          "taker_buy_base": 1027980.0,
          "taker_buy_quote": 18899.7033
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.01843,
          "high": 0.01844,
          "low": 0.01819,
          "close": 0.01828,
          "volume": 2267912.0,
          "close_time": 1773035999999,
          "quote_volume": 41524.89861,
          "trades": 222,
          "taker_buy_base": 1496828.0,
          "taker_buy_quote": 27386.57317
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.01828,
          "high": 0.01848,
          "low": 0.01824,
          "close": 0.01844,
          "volume": 1205472.0,
          "close_time": 1773039599999,
          "quote_volume": 22179.07144,
          "trades": 130,
          "taker_buy_base": 886707.0,
          "taker_buy_quote": 16311.60594
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.01851,
          "high": 0.01859,
          "low": 0.01834,
          "close": 0.01842,
          "volume": 1714814.0,
          "close_time": 1773043199999,
          "quote_volume": 31685.57781,
          "trades": 173,
          "taker_buy_base": 1079764.0,
          "taker_buy_quote": 19960.02726
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01846,
          "high": 0.01878,
          "low": 0.01845,
          "close": 0.01869,
          "volume": 1153367.0,
          "close_time": 1773046799999,
          "quote_volume": 21524.11972,
          "trades": 136,
          "taker_buy_base": 622705.0,
          "taker_buy_quote": 11608.30811
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.01862,
          "high": 0.01867,
          "low": 0.01831,
          "close": 0.01831,
          "volume": 1798473.0,
          "close_time": 1773050399999,
          "quote_volume": 33162.48061,
          "trades": 176,
          "taker_buy_base": 993364.0,
          "taker_buy_quote": 18320.73871
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.01832,
          "high": 0.01837,
          "low": 0.01795,
          "close": 0.01816,
          "volume": 2794714.0,
          "close_time": 1773053999999,
          "quote_volume": 50729.72888,
          "trades": 309,
          "taker_buy_base": 1730294.0,
          "taker_buy_quote": 31389.70527
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.01816,
          "high": 0.01817,
          "low": 0.0177,
          "close": 0.01784,
          "volume": 3773670.0,
          "close_time": 1773057599999,
          "quote_volume": 67443.94718,
          "trades": 300,
          "taker_buy_base": 1912707.0,
          "taker_buy_quote": 34143.08135
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01782,
          "high": 0.01793,
          "low": 0.01768,
          "close": 0.01775,
          "volume": 1159160.0,
          "close_time": 1773061199999,
          "quote_volume": 20611.79214,
          "trades": 139,
          "taker_buy_base": 670082.0,
          "taker_buy_quote": 11915.32909
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.01775,
          "high": 0.01806,
          "low": 0.01775,
          "close": 0.01794,
          "volume": 1053237.0,
          "close_time": 1773064799999,
          "quote_volume": 18850.01803,
          "trades": 127,
          "taker_buy_base": 796261.0,
          "taker_buy_quote": 14251.23309
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.01798,
          "high": 0.01829,
          "low": 0.01789,
          "close": 0.01824,
          "volume": 918082.0,
          "close_time": 1773068399999,
          "quote_volume": 16613.00288,
          "trades": 140,
          "taker_buy_base": 508417.0,
          "taker_buy_quote": 9203.07623
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.01825,
          "high": 0.01827,
          "low": 0.01802,
          "close": 0.01807,
          "volume": 368637.0,
          "close_time": 1773071999999,
          "quote_volume": 6663.24649,
          "trades": 30,
          "taker_buy_base": 109262.0,
          "taker_buy_quote": 1974.38678
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01801,
          "high": 0.01827,
          "low": 0.01796,
          "close": 0.018,
          "volume": 537145.0,
          "close_time": 1773075599999,
          "quote_volume": 9730.02814,
          "trades": 61,
          "taker_buy_base": 316593.0,
          "taker_buy_quote": 5747.95408
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.01805,
          "high": 0.01822,
          "low": 0.01804,
          "close": 0.01808,
          "volume": 104407.0,
          "close_time": 1773079199999,
          "quote_volume": 1895.9901,
          "trades": 12,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.01796,
          "high": 0.01815,
          "low": 0.01795,
          "close": 0.01808,
          "volume": 223130.0,
          "close_time": 1773082799999,
          "quote_volume": 4029.73136,
          "trades": 18,
          "taker_buy_base": 14796.0,
          "taker_buy_quote": 267.7785
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.01818,
          "high": 0.01831,
          "low": 0.01806,
          "close": 0.01811,
          "volume": 9525.0,
          "close_time": 1773086399999,
          "quote_volume": 173.64714,
          "trades": 6,
          "taker_buy_base": 7313.0,
          "taker_buy_quote": 133.46637
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01815,
          "high": 0.0183,
          "low": 0.01812,
          "close": 0.0183,
          "volume": 145333.0,
          "close_time": 1773089999999,
          "quote_volume": 2654.93085,
          "trades": 27,
          "taker_buy_base": 50733.0,
          "taker_buy_quote": 924.24184
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.01831,
          "high": 0.0185,
          "low": 0.01831,
          "close": 0.01849,
          "volume": 359031.0,
          "close_time": 1773093599999,
          "quote_volume": 6613.83349,
          "trades": 36,
          "taker_buy_base": 338689.0,
          "taker_buy_quote": 6240.61414
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.01851,
          "high": 0.01907,
          "low": 0.01851,
          "close": 0.01865,
          "volume": 1335811.0,
          "close_time": 1773097199999,
          "quote_volume": 25174.99734,
          "trades": 115,
          "taker_buy_base": 894601.0,
          "taker_buy_quote": 16854.66686
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.01864,
          "high": 0.01892,
          "low": 0.01864,
          "close": 0.01874,
          "volume": 745582.0,
          "close_time": 1773100799999,
          "quote_volume": 13992.60732,
          "trades": 48,
          "taker_buy_base": 405436.0,
          "taker_buy_quote": 7605.20982
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01873,
          "high": 0.01897,
          "low": 0.01869,
          "close": 0.01885,
          "volume": 555604.0,
          "close_time": 1773104399999,
          "quote_volume": 10432.58253,
          "trades": 36,
          "taker_buy_base": 120982.0,
          "taker_buy_quote": 2277.345
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.01885,
          "high": 0.01893,
          "low": 0.01872,
          "close": 0.01875,
          "volume": 568132.0,
          "close_time": 1773107999999,
          "quote_volume": 10683.56228,
          "trades": 43,
          "taker_buy_base": 215624.0,
          "taker_buy_quote": 4051.27001
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.01867,
          "high": 0.01889,
          "low": 0.01867,
          "close": 0.01872,
          "volume": 249346.0,
          "close_time": 1773111599999,
          "quote_volume": 4675.62359,
          "trades": 30,
          "taker_buy_base": 154063.0,
          "taker_buy_quote": 2887.65659
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.01872,
          "high": 0.01894,
          "low": 0.01867,
          "close": 0.01882,
          "volume": 666262.0,
          "close_time": 1773115199999,
          "quote_volume": 12522.94663,
          "trades": 71,
          "taker_buy_base": 123656.0,
          "taker_buy_quote": 2322.3653
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01884,
          "high": 0.01884,
          "low": 0.01824,
          "close": 0.01837,
          "volume": 2632317.0,
          "close_time": 1773118799999,
          "quote_volume": 48651.74883,
          "trades": 159,
          "taker_buy_base": 789781.0,
          "taker_buy_quote": 14528.12983
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.01838,
          "high": 0.01843,
          "low": 0.01819,
          "close": 0.0182,
          "volume": 558170.0,
          "close_time": 1773122399999,
          "quote_volume": 10242.91866,
          "trades": 49,
          "taker_buy_base": 224211.0,
          "taker_buy_quote": 4107.4383
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.01818,
          "high": 0.01835,
          "low": 0.01803,
          "close": 0.01829,
          "volume": 399143.0,
          "close_time": 1773125999999,
          "quote_volume": 7285.55997,
          "trades": 55,
          "taker_buy_base": 376364.0,
          "taker_buy_quote": 6870.53265
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.01827,
          "high": 0.01848,
          "low": 0.01825,
          "close": 0.01846,
          "volume": 579606.0,
          "close_time": 1773129599999,
          "quote_volume": 10635.0522,
          "trades": 78,
          "taker_buy_base": 279833.0,
          "taker_buy_quote": 5138.119
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01846,
          "high": 0.01848,
          "low": 0.01825,
          "close": 0.01825,
          "volume": 476184.0,
          "close_time": 1773133199999,
          "quote_volume": 8758.69144,
          "trades": 61,
          "taker_buy_base": 139612.0,
          "taker_buy_quote": 2565.58356
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.0183,
          "high": 0.01843,
          "low": 0.0183,
          "close": 0.01841,
          "volume": 143296.0,
          "close_time": 1773136799999,
          "quote_volume": 2631.13568,
          "trades": 35,
          "taker_buy_base": 92869.0,
          "taker_buy_quote": 1706.27178
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.01843,
          "high": 0.01843,
          "low": 0.01824,
          "close": 0.01831,
          "volume": 243945.0,
          "close_time": 1773140399999,
          "quote_volume": 4464.99237,
          "trades": 34,
          "taker_buy_base": 111061.0,
          "taker_buy_quote": 2033.42498
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.01829,
          "high": 0.01835,
          "low": 0.01827,
          "close": 0.01833,
          "volume": 274517.0,
          "close_time": 1773143999999,
          "quote_volume": 5026.19119,
          "trades": 35,
          "taker_buy_base": 257620.0,
          "taker_buy_quote": 4716.581
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01827,
          "high": 0.01827,
          "low": 0.01802,
          "close": 0.01802,
          "volume": 386557.0,
          "close_time": 1773147599999,
          "quote_volume": 7009.78072,
          "trades": 40,
          "taker_buy_base": 14437.0,
          "taker_buy_quote": 261.78452
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.01809,
          "high": 0.01831,
          "low": 0.01794,
          "close": 0.01823,
          "volume": 387111.0,
          "close_time": 1773151199999,
          "quote_volume": 7016.78767,
          "trades": 60,
          "taker_buy_base": 300420.0,
          "taker_buy_quote": 5452.50287
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.01825,
          "high": 0.01833,
          "low": 0.01806,
          "close": 0.01826,
          "volume": 503621.0,
          "close_time": 1773154799999,
          "quote_volume": 9165.89236,
          "trades": 220,
          "taker_buy_base": 342772.0,
          "taker_buy_quote": 6241.56294
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.01827,
          "high": 0.01831,
          "low": 0.01811,
          "close": 0.01828,
          "volume": 270486.0,
          "close_time": 1773158399999,
          "quote_volume": 4926.05554,
          "trades": 80,
          "taker_buy_base": 211321.0,
          "taker_buy_quote": 3848.56252
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0182,
          "high": 0.01825,
          "low": 0.018,
          "close": 0.01816,
          "volume": 537901.0,
          "close_time": 1773161999999,
          "quote_volume": 9755.66742,
          "trades": 76,
          "taker_buy_base": 234953.0,
          "taker_buy_quote": 4272.95718
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.01811,
          "high": 0.01819,
          "low": 0.01805,
          "close": 0.01808,
          "volume": 184775.0,
          "close_time": 1773165599999,
          "quote_volume": 3347.00738,
          "trades": 24,
          "taker_buy_base": 89363.0,
          "taker_buy_quote": 1618.87553
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.01807,
          "high": 0.0181,
          "low": 0.01786,
          "close": 0.01793,
          "volume": 546327.0,
          "close_time": 1773169199999,
          "quote_volume": 9811.00264,
          "trades": 73,
          "taker_buy_base": 428159.0,
          "taker_buy_quote": 7684.51508
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.01792,
          "high": 0.01808,
          "low": 0.01789,
          "close": 0.01794,
          "volume": 214070.0,
          "close_time": 1773172799999,
          "quote_volume": 3847.62697,
          "trades": 74,
          "taker_buy_base": 61533.0,
          "taker_buy_quote": 1108.22219
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01793,
          "high": 0.01802,
          "low": 0.01793,
          "close": 0.018,
          "volume": 248969.0,
          "close_time": 1773176399999,
          "quote_volume": 4478.41036,
          "trades": 39,
          "taker_buy_base": 83615.0,
          "taker_buy_quote": 1503.38108
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.018,
          "high": 0.018,
          "low": 0.0177,
          "close": 0.01773,
          "volume": 185448.0,
          "close_time": 1773179999999,
          "quote_volume": 3308.74858,
          "trades": 22,
          "taker_buy_base": 122518.0,
          "taker_buy_quote": 2183.84764
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.01768,
          "high": 0.01773,
          "low": 0.0176,
          "close": 0.01765,
          "volume": 418225.0,
          "close_time": 1773183599999,
          "quote_volume": 7390.259,
          "trades": 61,
          "taker_buy_base": 224720.0,
          "taker_buy_quote": 3974.71153
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.01764,
          "high": 0.01764,
          "low": 0.01708,
          "close": 0.01724,
          "volume": 2291197.0,
          "close_time": 1773187199999,
          "quote_volume": 39563.63673,
          "trades": 392,
          "taker_buy_base": 1217811.0,
          "taker_buy_quote": 21037.01973
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01723,
          "high": 0.01723,
          "low": 0.01705,
          "close": 0.01711,
          "volume": 220936.0,
          "close_time": 1773190799999,
          "quote_volume": 3785.71864,
          "trades": 55,
          "taker_buy_base": 137564.0,
          "taker_buy_quote": 2355.62671
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.01705,
          "high": 0.01705,
          "low": 0.01656,
          "close": 0.01666,
          "volume": 676124.0,
          "close_time": 1773194399999,
          "quote_volume": 11424.20587,
          "trades": 113,
          "taker_buy_base": 275292.0,
          "taker_buy_quote": 4639.70126
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.01672,
          "high": 0.01713,
          "low": 0.01672,
          "close": 0.01682,
          "volume": 1789041.0,
          "close_time": 1773197999999,
          "quote_volume": 30225.8956,
          "trades": 129,
          "taker_buy_base": 1649968.0,
          "taker_buy_quote": 27879.11302
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.01688,
          "high": 0.01688,
          "low": 0.01669,
          "close": 0.01669,
          "volume": 117420.0,
          "close_time": 1773201599999,
          "quote_volume": 1971.44012,
          "trades": 32,
          "taker_buy_base": 75380.0,
          "taker_buy_quote": 1266.0252
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01661,
          "high": 0.01661,
          "low": 0.0164,
          "close": 0.01647,
          "volume": 562304.0,
          "close_time": 1773205199999,
          "quote_volume": 9275.21128,
          "trades": 79,
          "taker_buy_base": 236494.0,
          "taker_buy_quote": 3899.76875
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.01646,
          "high": 0.01646,
          "low": 0.01614,
          "close": 0.01637,
          "volume": 871085.0,
          "close_time": 1773208799999,
          "quote_volume": 14175.66796,
          "trades": 98,
          "taker_buy_base": 382596.0,
          "taker_buy_quote": 6215.74536
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.01636,
          "high": 0.01671,
          "low": 0.01633,
          "close": 0.01654,
          "volume": 1211775.0,
          "close_time": 1773212399999,
          "quote_volume": 20071.46736,
          "trades": 103,
          "taker_buy_base": 804266.0,
          "taker_buy_quote": 13317.35632
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.01652,
          "high": 0.01657,
          "low": 0.01611,
          "close": 0.01628,
          "volume": 5798182.0,
          "close_time": 1773215999999,
          "quote_volume": 94725.99826,
          "trades": 337,
          "taker_buy_base": 424684.0,
          "taker_buy_quote": 6979.26138
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0163,
          "high": 0.01648,
          "low": 0.01626,
          "close": 0.01637,
          "volume": 1361700.0,
          "close_time": 1773219599999,
          "quote_volume": 22277.0442,
          "trades": 225,
          "taker_buy_base": 1312697.0,
          "taker_buy_quote": 21476.29931
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.0164,
          "high": 0.01663,
          "low": 0.01635,
          "close": 0.01658,
          "volume": 733813.0,
          "close_time": 1773223199999,
          "quote_volume": 12115.6532,
          "trades": 89,
          "taker_buy_base": 667645.0,
          "taker_buy_quote": 11026.22632
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.01658,
          "high": 0.01696,
          "low": 0.01656,
          "close": 0.01687,
          "volume": 1228832.0,
          "close_time": 1773226799999,
          "quote_volume": 20690.29651,
          "trades": 160,
          "taker_buy_base": 861630.0,
          "taker_buy_quote": 14515.83491
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.01678,
          "high": 0.01696,
          "low": 0.01669,
          "close": 0.01676,
          "volume": 1234098.0,
          "close_time": 1773230399999,
          "quote_volume": 20706.57483,
          "trades": 122,
          "taker_buy_base": 768251.0,
          "taker_buy_quote": 12884.46621
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01669,
          "high": 0.017,
          "low": 0.01669,
          "close": 0.01685,
          "volume": 610134.0,
          "close_time": 1773233999999,
          "quote_volume": 10311.55472,
          "trades": 74,
          "taker_buy_base": 258597.0,
          "taker_buy_quote": 4378.89015
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.01698,
          "high": 0.01739,
          "low": 0.01698,
          "close": 0.01739,
          "volume": 1283585.0,
          "close_time": 1773237599999,
          "quote_volume": 22081.28926,
          "trades": 203,
          "taker_buy_base": 766186.0,
          "taker_buy_quote": 13171.57607
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.01741,
          "high": 0.0177,
          "low": 0.01725,
          "close": 0.01725,
          "volume": 1724261.0,
          "close_time": 1773241199999,
          "quote_volume": 30245.03809,
          "trades": 138,
          "taker_buy_base": 922505.0,
          "taker_buy_quote": 16169.54063
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.01721,
          "high": 0.01731,
          "low": 0.017,
          "close": 0.01729,
          "volume": 699808.0,
          "close_time": 1773244799999,
          "quote_volume": 11977.97164,
          "trades": 73,
          "taker_buy_base": 344698.0,
          "taker_buy_quote": 5903.23798
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.01715,
          "high": 0.01751,
          "low": 0.01715,
          "close": 0.01746,
          "volume": 295541.0,
          "close_time": 1773248399999,
          "quote_volume": 5117.03496,
          "trades": 51,
          "taker_buy_base": 261354.0,
          "taker_buy_quote": 4522.76832
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.01752,
          "high": 0.01766,
          "low": 0.01743,
          "close": 0.01746,
          "volume": 58003.0,
          "close_time": 1773251999999,
          "quote_volume": 1018.06268,
          "trades": 29,
          "taker_buy_base": 31325.0,
          "taker_buy_quote": 550.19868
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.01742,
          "high": 0.01742,
          "low": 0.01732,
          "close": 0.01734,
          "volume": 27670.0,
          "close_time": 1773255599999,
          "quote_volume": 480.29023,
          "trades": 10,
          "taker_buy_base": 8750.0,
          "taker_buy_quote": 151.78823
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.01736,
          "high": 0.01742,
          "low": 0.01717,
          "close": 0.01722,
          "volume": 253698.0,
          "close_time": 1773259199999,
          "quote_volume": 4373.87305,
          "trades": 51,
          "taker_buy_base": 148420.0,
          "taker_buy_quote": 2557.29415
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01714,
          "high": 0.01721,
          "low": 0.01703,
          "close": 0.01721,
          "volume": 155757.0,
          "close_time": 1773262799999,
          "quote_volume": 2662.65594,
          "trades": 20,
          "taker_buy_base": 103059.0,
          "taker_buy_quote": 1757.40616
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.01722,
          "high": 0.01732,
          "low": 0.01719,
          "close": 0.01732,
          "volume": 119719.0,
          "close_time": 1773266399999,
          "quote_volume": 2062.50935,
          "trades": 31,
          "taker_buy_base": 21131.0,
          "taker_buy_quote": 364.56219
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.01732,
          "high": 0.01739,
          "low": 0.01727,
          "close": 0.01736,
          "volume": 249316.0,
          "close_time": 1773269999999,
          "quote_volume": 4321.09923,
          "trades": 48,
          "taker_buy_base": 12527.0,
          "taker_buy_quote": 216.64544
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.01739,
          "high": 0.01741,
          "low": 0.01731,
          "close": 0.01741,
          "volume": 181389.0,
          "close_time": 1773273599999,
          "quote_volume": 3150.24875,
          "trades": 33,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01743,
          "high": 0.01751,
          "low": 0.01731,
          "close": 0.01747,
          "volume": 256882.0,
          "close_time": 1773277199999,
          "quote_volume": 4482.67945,
          "trades": 61,
          "taker_buy_base": 86786.0,
          "taker_buy_quote": 1516.97575
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.01747,
          "high": 0.01747,
          "low": 0.01734,
          "close": 0.01735,
          "volume": 120163.0,
          "close_time": 1773280799999,
          "quote_volume": 2090.14317,
          "trades": 35,
          "taker_buy_base": 21594.0,
          "taker_buy_quote": 374.69158
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.01745,
          "high": 0.01751,
          "low": 0.01728,
          "close": 0.01734,
          "volume": 389605.0,
          "close_time": 1773284399999,
          "quote_volume": 6771.74614,
          "trades": 41,
          "taker_buy_base": 227727.0,
          "taker_buy_quote": 3955.59003
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.01734,
          "high": 0.01743,
          "low": 0.01721,
          "close": 0.01721,
          "volume": 127712.0,
          "close_time": 1773287999999,
          "quote_volume": 2221.67576,
          "trades": 21,
          "taker_buy_base": 10106.0,
          "taker_buy_quote": 175.99572
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.01713,
          "high": 0.01721,
          "low": 0.01702,
          "close": 0.01713,
          "volume": 538256.0,
          "close_time": 1773291599999,
          "quote_volume": 9197.57532,
          "trades": 47,
          "taker_buy_base": 58892.0,
          "taker_buy_quote": 1012.41253
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.017,
          "high": 0.01714,
          "low": 0.01699,
          "close": 0.01712,
          "volume": 91322.0,
          "close_time": 1773295199999,
          "quote_volume": 1559.44602,
          "trades": 14,
          "taker_buy_base": 61377.0,
          "taker_buy_quote": 1047.45952
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.01712,
          "high": 0.01712,
          "low": 0.01706,
          "close": 0.01711,
          "volume": 94580.0,
          "close_time": 1773298799999,
          "quote_volume": 1618.06877,
          "trades": 10,
          "taker_buy_base": 37411.0,
          "taker_buy_quote": 639.91598
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.01713,
          "high": 0.01729,
          "low": 0.01713,
          "close": 0.01727,
          "volume": 360763.0,
          "close_time": 1773302399999,
          "quote_volume": 6222.30769,
          "trades": 35,
          "taker_buy_base": 102368.0,
          "taker_buy_quote": 1762.71795
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01717,
          "high": 0.01718,
          "low": 0.01699,
          "close": 0.01718,
          "volume": 2211065.0,
          "close_time": 1773305999999,
          "quote_volume": 37697.2532,
          "trades": 165,
          "taker_buy_base": 1869993.0,
          "taker_buy_quote": 31886.2261
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0171,
          "high": 0.0171,
          "low": 0.01689,
          "close": 0.01693,
          "volume": 263139.0,
          "close_time": 1773309599999,
          "quote_volume": 4470.09347,
          "trades": 28,
          "taker_buy_base": 7216.0,
          "taker_buy_quote": 122.29768
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.01692,
          "high": 0.01693,
          "low": 0.01677,
          "close": 0.01679,
          "volume": 190925.0,
          "close_time": 1773313199999,
          "quote_volume": 3214.43673,
          "trades": 37,
          "taker_buy_base": 99457.0,
          "taker_buy_quote": 1676.68671
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.01681,
          "high": 0.01681,
          "low": 0.0167,
          "close": 0.01671,
          "volume": 56229.0,
          "close_time": 1773316799999,
          "quote_volume": 942.03686,
          "trades": 9,
          "taker_buy_base": 1464.0,
          "taker_buy_quote": 24.5952
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01671,
          "high": 0.01675,
          "low": 0.01663,
          "close": 0.01675,
          "volume": 699602.0,
          "close_time": 1773320399999,
          "quote_volume": 11675.96579,
          "trades": 28,
          "taker_buy_base": 665789.0,
          "taker_buy_quote": 11112.14124
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.01681,
          "high": 0.01683,
          "low": 0.01663,
          "close": 0.0168,
          "volume": 532366.0,
          "close_time": 1773323999999,
          "quote_volume": 8893.90554,
          "trades": 49,
          "taker_buy_base": 130291.0,
          "taker_buy_quote": 2185.09758
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.01677,
          "high": 0.01689,
          "low": 0.01676,
          "close": 0.01686,
          "volume": 138077.0,
          "close_time": 1773327599999,
          "quote_volume": 2324.16926,
          "trades": 41,
          "taker_buy_base": 125275.0,
          "taker_buy_quote": 2109.02489
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.01688,
          "high": 0.01729,
          "low": 0.01688,
          "close": 0.01711,
          "volume": 230453.0,
          "close_time": 1773331199999,
          "quote_volume": 3935.80135,
          "trades": 50,
          "taker_buy_base": 117445.0,
          "taker_buy_quote": 2006.3994
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01711,
          "high": 0.01711,
          "low": 0.01696,
          "close": 0.01703,
          "volume": 154909.0,
          "close_time": 1773334799999,
          "quote_volume": 2638.76803,
          "trades": 19,
          "taker_buy_base": 75626.0,
          "taker_buy_quote": 1291.94832
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.01699,
          "high": 0.01721,
          "low": 0.01696,
          "close": 0.01696,
          "volume": 760438.0,
          "close_time": 1773338399999,
          "quote_volume": 12996.77982,
          "trades": 80,
          "taker_buy_base": 747313.0,
          "taker_buy_quote": 12773.05994
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.01694,
          "high": 0.01694,
          "low": 0.01687,
          "close": 0.01691,
          "volume": 166878.0,
          "close_time": 1773341999999,
          "quote_volume": 2819.42897,
          "trades": 29,
          "taker_buy_base": 59602.0,
          "taker_buy_quote": 1008.25728
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.01689,
          "high": 0.01694,
          "low": 0.01687,
          "close": 0.01691,
          "volume": 37961.0,
          "close_time": 1773345599999,
          "quote_volume": 641.78952,
          "trades": 14,
          "taker_buy_base": 37961.0,
          "taker_buy_quote": 641.78952
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01687,
          "high": 0.01687,
          "low": 0.01669,
          "close": 0.01676,
          "volume": 99996.0,
          "close_time": 1773349199999,
          "quote_volume": 1676.70671,
          "trades": 20,
          "taker_buy_base": 19287.0,
          "taker_buy_quote": 323.12006
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.01669,
          "high": 0.01671,
          "low": 0.01649,
          "close": 0.01657,
          "volume": 150124.0,
          "close_time": 1773352799999,
          "quote_volume": 2491.43912,
          "trades": 29,
          "taker_buy_base": 44975.0,
          "taker_buy_quote": 749.72849
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.01661,
          "high": 0.01665,
          "low": 0.01655,
          "close": 0.01665,
          "volume": 290548.0,
          "close_time": 1773356399999,
          "quote_volume": 4826.74982,
          "trades": 33,
          "taker_buy_base": 224712.0,
          "taker_buy_quote": 3732.70079
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.01677,
          "high": 0.01677,
          "low": 0.01654,
          "close": 0.01664,
          "volume": 69124.0,
          "close_time": 1773359999999,
          "quote_volume": 1150.34347,
          "trades": 33,
          "taker_buy_base": 31158.0,
          "taker_buy_quote": 518.63536
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01661,
          "high": 0.01694,
          "low": 0.01655,
          "close": 0.01671,
          "volume": 208848.0,
          "close_time": 1773363599999,
          "quote_volume": 3491.62053,
          "trades": 45,
          "taker_buy_base": 66440.0,
          "taker_buy_quote": 1118.27759
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.01672,
          "high": 0.01682,
          "low": 0.01669,
          "close": 0.01677,
          "volume": 179096.0,
          "close_time": 1773367199999,
          "quote_volume": 3001.67803,
          "trades": 29,
          "taker_buy_base": 70312.0,
          "taker_buy_quote": 1180.47429
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.01677,
          "high": 0.01677,
          "low": 0.01665,
          "close": 0.01667,
          "volume": 24440.0,
          "close_time": 1773370799999,
          "quote_volume": 407.98196,
          "trades": 7,
          "taker_buy_base": 9761.0,
          "taker_buy_quote": 163.42982
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.01665,
          "high": 0.01667,
          "low": 0.0166,
          "close": 0.01665,
          "volume": 91167.0,
          "close_time": 1773374399999,
          "quote_volume": 1516.46926,
          "trades": 29,
          "taker_buy_base": 29192.0,
          "taker_buy_quote": 485.81814
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01664,
          "high": 0.01684,
          "low": 0.0166,
          "close": 0.01665,
          "volume": 196834.0,
          "close_time": 1773377999999,
          "quote_volume": 3296.74365,
          "trades": 40,
          "taker_buy_base": 110844.0,
          "taker_buy_quote": 1858.22712
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.01667,
          "high": 0.0168,
          "low": 0.0166,
          "close": 0.0166,
          "volume": 665362.0,
          "close_time": 1773381599999,
          "quote_volume": 11144.89291,
          "trades": 67,
          "taker_buy_base": 122201.0,
          "taker_buy_quote": 2046.7763
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.01661,
          "high": 0.01673,
          "low": 0.0166,
          "close": 0.01672,
          "volume": 481189.0,
          "close_time": 1773385199999,
          "quote_volume": 8026.06344,
          "trades": 88,
          "taker_buy_base": 288998.0,
          "taker_buy_quote": 4819.23218
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.01671,
          "high": 0.01685,
          "low": 0.01653,
          "close": 0.01657,
          "volume": 925387.0,
          "close_time": 1773388799999,
          "quote_volume": 15473.06489,
          "trades": 107,
          "taker_buy_base": 526610.0,
          "taker_buy_quote": 8816.63999
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.01656,
          "high": 0.01656,
          "low": 0.01636,
          "close": 0.01638,
          "volume": 213672.0,
          "close_time": 1773392399999,
          "quote_volume": 3518.38554,
          "trades": 50,
          "taker_buy_base": 143828.0,
          "taker_buy_quote": 2367.02903
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.01639,
          "high": 0.01651,
          "low": 0.01633,
          "close": 0.0165,
          "volume": 208622.0,
          "close_time": 1773395999999,
          "quote_volume": 3414.43282,
          "trades": 35,
          "taker_buy_base": 73675.0,
          "taker_buy_quote": 1209.32574
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.01652,
          "high": 0.01654,
          "low": 0.01645,
          "close": 0.01645,
          "volume": 131728.0,
          "close_time": 1773399599999,
          "quote_volume": 2173.6745,
          "trades": 35,
          "taker_buy_base": 89908.0,
          "taker_buy_quote": 1483.62614
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.01647,
          "high": 0.01647,
          "low": 0.01635,
          "close": 0.01642,
          "volume": 259056.0,
          "close_time": 1773403199999,
          "quote_volume": 4250.82735,
          "trades": 56,
          "taker_buy_base": 222531.0,
          "taker_buy_quote": 3651.1547
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0164,
          "high": 0.01654,
          "low": 0.01634,
          "close": 0.01654,
          "volume": 249905.0,
          "close_time": 1773406799999,
          "quote_volume": 4105.19851,
          "trades": 43,
          "taker_buy_base": 180278.0,
          "taker_buy_quote": 2962.0605
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.01656,
          "high": 0.01693,
          "low": 0.01656,
          "close": 0.01674,
          "volume": 799624.0,
          "close_time": 1773410399999,
          "quote_volume": 13411.01606,
          "trades": 147,
          "taker_buy_base": 685316.0,
          "taker_buy_quote": 11489.82972
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.01672,
          "high": 0.01677,
          "low": 0.01659,
          "close": 0.01663,
          "volume": 298182.0,
          "close_time": 1773413999999,
          "quote_volume": 4978.68645,
          "trades": 80,
          "taker_buy_base": 196620.0,
          "taker_buy_quote": 3282.32432
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0167,
          "high": 0.01677,
          "low": 0.01661,
          "close": 0.01668,
          "volume": 147255.0,
          "close_time": 1773417599999,
          "quote_volume": 2458.28336,
          "trades": 68,
          "taker_buy_base": 39136.0,
          "taker_buy_quote": 652.85946
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.01667,
          "high": 0.01679,
          "low": 0.01634,
          "close": 0.01637,
          "volume": 876713.0,
          "close_time": 1773421199999,
          "quote_volume": 14513.35898,
          "trades": 152,
          "taker_buy_base": 59217.0,
          "taker_buy_quote": 979.01997
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.01648,
          "high": 0.01653,
          "low": 0.01596,
          "close": 0.0162,
          "volume": 921207.0,
          "close_time": 1773424799999,
          "quote_volume": 14812.53227,
          "trades": 115,
          "taker_buy_base": 193229.0,
          "taker_buy_quote": 3100.00486
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.01622,
          "high": 0.01633,
          "low": 0.01614,
          "close": 0.01614,
          "volume": 179474.0,
          "close_time": 1773428399999,
          "quote_volume": 2915.44769,
          "trades": 49,
          "taker_buy_base": 167178.0,
          "taker_buy_quote": 2715.8324
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.01607,
          "high": 0.01621,
          "low": 0.01606,
          "close": 0.01621,
          "volume": 109730.0,
          "close_time": 1773431999999,
          "quote_volume": 1769.78333,
          "trades": 15,
          "taker_buy_base": 87022.0,
          "taker_buy_quote": 1405.04392
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01608,
          "high": 0.01617,
          "low": 0.01607,
          "close": 0.01611,
          "volume": 99008.0,
          "close_time": 1773435599999,
          "quote_volume": 1598.51322,
          "trades": 23,
          "taker_buy_base": 97606.0,
          "taker_buy_quote": 1575.95914
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.01612,
          "high": 0.01616,
          "low": 0.01589,
          "close": 0.016,
          "volume": 113247.0,
          "close_time": 1773439199999,
          "quote_volume": 1817.23378,
          "trades": 26,
          "taker_buy_base": 79203.0,
          "taker_buy_quote": 1273.88595
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.01598,
          "high": 0.01598,
          "low": 0.01569,
          "close": 0.01584,
          "volume": 183661.0,
          "close_time": 1773442799999,
          "quote_volume": 2911.29871,
          "trades": 32,
          "taker_buy_base": 44958.0,
          "taker_buy_quote": 712.27073
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.01582,
          "high": 0.01587,
          "low": 0.01576,
          "close": 0.01586,
          "volume": 302596.0,
          "close_time": 1773446399999,
          "quote_volume": 4785.91136,
          "trades": 48,
          "taker_buy_base": 25186.0,
          "taker_buy_quote": 398.76907
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01579,
          "high": 0.01583,
          "low": 0.0156,
          "close": 0.01562,
          "volume": 210296.0,
          "close_time": 1773449999999,
          "quote_volume": 3308.80185,
          "trades": 41,
          "taker_buy_base": 33041.0,
          "taker_buy_quote": 519.66938
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.01563,
          "high": 0.0158,
          "low": 0.0156,
          "close": 0.01569,
          "volume": 122448.0,
          "close_time": 1773453599999,
          "quote_volume": 1920.70665,
          "trades": 18,
          "taker_buy_base": 115630.0,
          "taker_buy_quote": 1813.60961
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.01567,
          "high": 0.01578,
          "low": 0.01555,
          "close": 0.01563,
          "volume": 174931.0,
          "close_time": 1773457199999,
          "quote_volume": 2744.85834,
          "trades": 36,
          "taker_buy_base": 144531.0,
          "taker_buy_quote": 2268.00437
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.01565,
          "high": 0.01571,
          "low": 0.01562,
          "close": 0.01567,
          "volume": 108806.0,
          "close_time": 1773460799999,
          "quote_volume": 1705.88545,
          "trades": 29,
          "taker_buy_base": 44329.0,
          "taker_buy_quote": 695.05099
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01562,
          "high": 0.01566,
          "low": 0.01543,
          "close": 0.01547,
          "volume": 272727.0,
          "close_time": 1773464399999,
          "quote_volume": 4233.22516,
          "trades": 48,
          "taker_buy_base": 77775.0,
          "taker_buy_quote": 1210.01346
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.01546,
          "high": 0.01559,
          "low": 0.01534,
          "close": 0.01559,
          "volume": 169565.0,
          "close_time": 1773467999999,
          "quote_volume": 2620.72665,
          "trades": 26,
          "taker_buy_base": 89868.0,
          "taker_buy_quote": 1391.99888
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.0156,
          "high": 0.01569,
          "low": 0.01552,
          "close": 0.01565,
          "volume": 128881.0,
          "close_time": 1773471599999,
          "quote_volume": 2013.70858,
          "trades": 23,
          "taker_buy_base": 76109.0,
          "taker_buy_quote": 1188.34906
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.01566,
          "high": 0.01581,
          "low": 0.01566,
          "close": 0.01578,
          "volume": 290504.0,
          "close_time": 1773475199999,
          "quote_volume": 4571.40429,
          "trades": 34,
          "taker_buy_base": 241023.0,
          "taker_buy_quote": 3793.14849
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01589,
          "high": 0.016,
          "low": 0.0158,
          "close": 0.01597,
          "volume": 588760.0,
          "close_time": 1773478799999,
          "quote_volume": 9395.78155,
          "trades": 63,
          "taker_buy_base": 224387.0,
          "taker_buy_quote": 3578.8943
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.01599,
          "high": 0.01605,
          "low": 0.0159,
          "close": 0.01597,
          "volume": 275223.0,
          "close_time": 1773482399999,
          "quote_volume": 4393.83996,
          "trades": 31,
          "taker_buy_base": 203309.0,
          "taker_buy_quote": 3244.45581
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.01595,
          "high": 0.01607,
          "low": 0.01557,
          "close": 0.01557,
          "volume": 351547.0,
          "close_time": 1773485999999,
          "quote_volume": 5525.16673,
          "trades": 50,
          "taker_buy_base": 110502.0,
          "taker_buy_quote": 1746.53191
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.01557,
          "high": 0.0157,
          "low": 0.01544,
          "close": 0.01544,
          "volume": 69186.0,
          "close_time": 1773489599999,
          "quote_volume": 1076.66689,
          "trades": 15,
          "taker_buy_base": 19047.0,
          "taker_buy_quote": 297.08203
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01548,
          "high": 0.01548,
          "low": 0.01511,
          "close": 0.01524,
          "volume": 1842563.0,
          "close_time": 1773493199999,
          "quote_volume": 28132.95094,
          "trades": 125,
          "taker_buy_base": 174620.0,
          "taker_buy_quote": 2660.29054
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.01526,
          "high": 0.01534,
          "low": 0.01524,
          "close": 0.01534,
          "volume": 127959.0,
          "close_time": 1773496799999,
          "quote_volume": 1957.61202,
          "trades": 22,
          "taker_buy_base": 95379.0,
          "taker_buy_quote": 1458.77077
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.01537,
          "high": 0.01547,
          "low": 0.01536,
          "close": 0.01543,
          "volume": 67662.0,
          "close_time": 1773500399999,
          "quote_volume": 1042.13387,
          "trades": 15,
          "taker_buy_base": 51642.0,
          "taker_buy_quote": 795.43355
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.01541,
          "high": 0.01543,
          "low": 0.01536,
          "close": 0.01541,
          "volume": 70368.0,
          "close_time": 1773503999999,
          "quote_volume": 1083.87778,
          "trades": 17,
          "taker_buy_base": 61075.0,
          "taker_buy_quote": 940.76144
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.01538,
          "high": 0.01562,
          "low": 0.01535,
          "close": 0.01549,
          "volume": 363134.0,
          "close_time": 1773507599999,
          "quote_volume": 5634.96629,
          "trades": 48,
          "taker_buy_base": 329892.0,
          "taker_buy_quote": 5123.94171
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.01547,
          "high": 0.01547,
          "low": 0.01537,
          "close": 0.01541,
          "volume": 119078.0,
          "close_time": 1773511199999,
          "quote_volume": 1834.9738,
          "trades": 22,
          "taker_buy_base": 4666.0,
          "taker_buy_quote": 72.13636
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.01541,
          "high": 0.01558,
          "low": 0.01537,
          "close": 0.01554,
          "volume": 233077.0,
          "close_time": 1773514799999,
          "quote_volume": 3617.84154,
          "trades": 46,
          "taker_buy_base": 138236.0,
          "taker_buy_quote": 2146.73967
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.01555,
          "high": 0.01561,
          "low": 0.01536,
          "close": 0.01541,
          "volume": 636703.0,
          "close_time": 1773518399999,
          "quote_volume": 9857.54222,
          "trades": 85,
          "taker_buy_base": 49747.0,
          "taker_buy_quote": 770.81183
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01539,
          "high": 0.0154,
          "low": 0.01521,
          "close": 0.01531,
          "volume": 281113.0,
          "close_time": 1773521999999,
          "quote_volume": 4299.03261,
          "trades": 38,
          "taker_buy_base": 58478.0,
          "taker_buy_quote": 894.74136
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.01524,
          "high": 0.01524,
          "low": 0.01514,
          "close": 0.01518,
          "volume": 189890.0,
          "close_time": 1773525599999,
          "quote_volume": 2884.57175,
          "trades": 20,
          "taker_buy_base": 27739.0,
          "taker_buy_quote": 421.22628
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.01518,
          "high": 0.01529,
          "low": 0.01518,
          "close": 0.01523,
          "volume": 261995.0,
          "close_time": 1773529199999,
          "quote_volume": 3997.58312,
          "trades": 38,
          "taker_buy_base": 85833.0,
          "taker_buy_quote": 1310.65951
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.01527,
          "high": 0.01543,
          "low": 0.01527,
          "close": 0.0154,
          "volume": 162404.0,
          "close_time": 1773532799999,
          "quote_volume": 2490.67549,
          "trades": 35,
          "taker_buy_base": 10813.0,
          "taker_buy_quote": 166.2083
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01538,
          "low": 0.0153,
          "close": 0.01532,
          "volume": 101603.0,
          "close_time": 1773536399999,
          "quote_volume": 1556.85564,
          "trades": 11,
          "taker_buy_base": 79689.0,
          "taker_buy_quote": 1220.01428
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.01539,
          "high": 0.01564,
          "low": 0.01539,
          "close": 0.01564,
          "volume": 243283.0,
          "close_time": 1773539999999,
          "quote_volume": 3783.47401,
          "trades": 40,
          "taker_buy_base": 222697.0,
          "taker_buy_quote": 3463.65706
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.01568,
          "high": 0.01593,
          "low": 0.01568,
          "close": 0.01573,
          "volume": 276528.0,
          "close_time": 1773543599999,
          "quote_volume": 4375.41683,
          "trades": 39,
          "taker_buy_base": 150273.0,
          "taker_buy_quote": 2379.18703
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.01586,
          "high": 0.01591,
          "low": 0.01577,
          "close": 0.01591,
          "volume": 154910.0,
          "close_time": 1773547199999,
          "quote_volume": 2450.77665,
          "trades": 14,
          "taker_buy_base": 77025.0,
          "taker_buy_quote": 1218.98386
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.01588,
          "high": 0.01603,
          "low": 0.0158,
          "close": 0.01603,
          "volume": 89603.0,
          "close_time": 1773550799999,
          "quote_volume": 1424.40081,
          "trades": 14,
          "taker_buy_base": 76887.0,
          "taker_buy_quote": 1222.49879
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.01601,
          "high": 0.01604,
          "low": 0.01583,
          "close": 0.01585,
          "volume": 224570.0,
          "close_time": 1773554399999,
          "quote_volume": 3582.55337,
          "trades": 26,
          "taker_buy_base": 125660.0,
          "taker_buy_quote": 2000.78957
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.01586,
          "high": 0.01591,
          "low": 0.01585,
          "close": 0.01585,
          "volume": 137282.0,
          "close_time": 1773557999999,
          "quote_volume": 2180.9039,
          "trades": 13,
          "taker_buy_base": 91077.0,
          "taker_buy_quote": 1447.05658
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.01581,
          "high": 0.01581,
          "low": 0.01579,
          "close": 0.01581,
          "volume": 61557.0,
          "close_time": 1773561599999,
          "quote_volume": 972.45197,
          "trades": 7,
          "taker_buy_base": 40939.0,
          "taker_buy_quote": 646.67493
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.01573,
          "high": 0.01573,
          "low": 0.01567,
          "close": 0.01567,
          "volume": 28959.0,
          "close_time": 1773565199999,
          "quote_volume": 454.30156,
          "trades": 6,
          "taker_buy_base": 576.0,
          "taker_buy_quote": 9.02592
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.01565,
          "high": 0.01565,
          "low": 0.01561,
          "close": 0.01562,
          "volume": 61686.0,
          "close_time": 1773568799999,
          "quote_volume": 963.87552,
          "trades": 13,
          "taker_buy_base": 23886.0,
          "taker_buy_quote": 373.09932
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.01565,
          "high": 0.01565,
          "low": 0.01553,
          "close": 0.01553,
          "volume": 37155.0,
          "close_time": 1773572399999,
          "quote_volume": 577.25772,
          "trades": 6,
          "taker_buy_base": 319.0,
          "taker_buy_quote": 4.99235
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.01552,
          "high": 0.01554,
          "low": 0.01544,
          "close": 0.01549,
          "volume": 122396.0,
          "close_time": 1773575999999,
          "quote_volume": 1897.66792,
          "trades": 32,
          "taker_buy_base": 53790.0,
          "taker_buy_quote": 834.48087
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01543,
          "high": 0.01559,
          "low": 0.01542,
          "close": 0.01546,
          "volume": 51030.0,
          "close_time": 1773579599999,
          "quote_volume": 792.48353,
          "trades": 18,
          "taker_buy_base": 38886.0,
          "taker_buy_quote": 603.76397
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.01545,
          "high": 0.01546,
          "low": 0.01534,
          "close": 0.01542,
          "volume": 14302.0,
          "close_time": 1773583199999,
          "quote_volume": 220.05504,
          "trades": 6,
          "taker_buy_base": 9672.0,
          "taker_buy_quote": 148.75304
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.01558,
          "high": 0.01564,
          "low": 0.01547,
          "close": 0.01548,
          "volume": 131464.0,
          "close_time": 1773586799999,
          "quote_volume": 2042.53312,
          "trades": 36,
          "taker_buy_base": 66358.0,
          "taker_buy_quote": 1032.36307
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.01546,
          "close": 0.01546,
          "volume": 9618.0,
          "close_time": 1773590399999,
          "quote_volume": 148.88672,
          "trades": 4,
          "taker_buy_base": 4811.0,
          "taker_buy_quote": 74.5705
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01544,
          "high": 0.0155,
          "low": 0.0154,
          "close": 0.01546,
          "volume": 52850.0,
          "close_time": 1773593999999,
          "quote_volume": 816.62655,
          "trades": 15,
          "taker_buy_base": 39260.0,
          "taker_buy_quote": 607.27588
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.01542,
          "high": 0.01557,
          "low": 0.01542,
          "close": 0.01556,
          "volume": 182724.0,
          "close_time": 1773597599999,
          "quote_volume": 2836.2244,
          "trades": 28,
          "taker_buy_base": 171633.0,
          "taker_buy_quote": 2663.97608
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.01557,
          "high": 0.01557,
          "low": 0.01546,
          "close": 0.01549,
          "volume": 23452.0,
          "close_time": 1773601199999,
          "quote_volume": 364.30327,
          "trades": 8,
          "taker_buy_base": 2738.0,
          "taker_buy_quote": 42.41162
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.01551,
          "high": 0.01551,
          "low": 0.01551,
          "close": 0.01551,
          "volume": 5749.0,
          "close_time": 1773604799999,
          "quote_volume": 89.16699,
          "trades": 2,
          "taker_buy_base": 5400.0,
          "taker_buy_quote": 83.754
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01544,
          "high": 0.01549,
          "low": 0.01541,
          "close": 0.01549,
          "volume": 75910.0,
          "close_time": 1773608399999,
          "quote_volume": 1174.52911,
          "trades": 13,
          "taker_buy_base": 66819.0,
          "taker_buy_quote": 1034.28611
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.01549,
          "high": 0.01549,
          "low": 0.01549,
          "close": 0.01549,
          "volume": 0.0,
          "close_time": 1773611999999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.01549,
          "high": 0.01568,
          "low": 0.01544,
          "close": 0.01555,
          "volume": 120173.0,
          "close_time": 1773615599999,
          "quote_volume": 1868.66556,
          "trades": 57,
          "taker_buy_base": 80701.0,
          "taker_buy_quote": 1257.39073
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.01553,
          "high": 0.01556,
          "low": 0.01525,
          "close": 0.01527,
          "volume": 213832.0,
          "close_time": 1773619199999,
          "quote_volume": 3277.20577,
          "trades": 42,
          "taker_buy_base": 193321.0,
          "taker_buy_quote": 2960.98491
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0153,
          "high": 0.01536,
          "low": 0.01507,
          "close": 0.01532,
          "volume": 441475.0,
          "close_time": 1773622799999,
          "quote_volume": 6736.00532,
          "trades": 61,
          "taker_buy_base": 317514.0,
          "taker_buy_quote": 4853.43617
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.01543,
          "high": 0.01543,
          "low": 0.01525,
          "close": 0.01535,
          "volume": 385977.0,
          "close_time": 1773626399999,
          "quote_volume": 5927.44762,
          "trades": 43,
          "taker_buy_base": 147262.0,
          "taker_buy_quote": 2262.69854
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.01538,
          "high": 0.01546,
          "low": 0.01525,
          "close": 0.01537,
          "volume": 329394.0,
          "close_time": 1773629999999,
          "quote_volume": 5058.66888,
          "trades": 37,
          "taker_buy_base": 120917.0,
          "taker_buy_quote": 1853.22123
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.01532,
          "high": 0.01563,
          "low": 0.01527,
          "close": 0.01537,
          "volume": 386025.0,
          "close_time": 1773633599999,
          "quote_volume": 5945.27801,
          "trades": 91,
          "taker_buy_base": 114493.0,
          "taker_buy_quote": 1764.91928
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0154,
          "high": 0.01551,
          "low": 0.0154,
          "close": 0.01551,
          "volume": 198229.0,
          "close_time": 1773637199999,
          "quote_volume": 3066.23474,
          "trades": 32,
          "taker_buy_base": 62664.0,
          "taker_buy_quote": 969.12286
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.01549,
          "high": 0.01553,
          "low": 0.01546,
          "close": 0.01553,
          "volume": 103828.0,
          "close_time": 1773640799999,
          "quote_volume": 1608.86618,
          "trades": 20,
          "taker_buy_base": 45537.0,
          "taker_buy_quote": 706.11647
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.01553,
          "high": 0.01566,
          "low": 0.01534,
          "close": 0.01553,
          "volume": 586695.0,
          "close_time": 1773644399999,
          "quote_volume": 9123.39592,
          "trades": 87,
          "taker_buy_base": 342834.0,
          "taker_buy_quote": 5337.92717
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.01556,
          "high": 0.01556,
          "low": 0.01546,
          "close": 0.01554,
          "volume": 288361.0,
          "close_time": 1773647999999,
          "quote_volume": 4474.71466,
          "trades": 40,
          "taker_buy_base": 197525.0,
          "taker_buy_quote": 3065.20718
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01555,
          "high": 0.01557,
          "low": 0.01535,
          "close": 0.01535,
          "volume": 257810.0,
          "close_time": 1773651599999,
          "quote_volume": 3983.51678,
          "trades": 34,
          "taker_buy_base": 183056.0,
          "taker_buy_quote": 2830.53491
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.01542,
          "high": 0.0155,
          "low": 0.01541,
          "close": 0.01546,
          "volume": 197997.0,
          "close_time": 1773655199999,
          "quote_volume": 3059.09965,
          "trades": 19,
          "taker_buy_base": 82569.0,
          "taker_buy_quote": 1274.44766
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.01547,
          "high": 0.01547,
          "low": 0.01536,
          "close": 0.01546,
          "volume": 197900.0,
          "close_time": 1773658799999,
          "quote_volume": 3052.42916,
          "trades": 34,
          "taker_buy_base": 43327.0,
          "taker_buy_quote": 669.40724
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.01549,
          "high": 0.01551,
          "low": 0.01536,
          "close": 0.0154,
          "volume": 94230.0,
          "close_time": 1773662399999,
          "quote_volume": 1455.46389,
          "trades": 31,
          "taker_buy_base": 29789.0,
          "taker_buy_quote": 459.47749
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0154,
          "high": 0.01547,
          "low": 0.01535,
          "close": 0.01543,
          "volume": 115072.0,
          "close_time": 1773665999999,
          "quote_volume": 1774.58316,
          "trades": 25,
          "taker_buy_base": 61421.0,
          "taker_buy_quote": 946.63893
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.0154,
          "high": 0.01556,
          "low": 0.0154,
          "close": 0.01549,
          "volume": 407672.0,
          "close_time": 1773669599999,
          "quote_volume": 6306.7512,
          "trades": 51,
          "taker_buy_base": 218824.0,
          "taker_buy_quote": 3382.86259
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.01553,
          "high": 0.01556,
          "low": 0.01524,
          "close": 0.01527,
          "volume": 472570.0,
          "close_time": 1773673199999,
          "quote_volume": 7261.86933,
          "trades": 56,
          "taker_buy_base": 114006.0,
          "taker_buy_quote": 1760.00352
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.01533,
          "high": 0.01533,
          "low": 0.01514,
          "close": 0.01514,
          "volume": 253308.0,
          "close_time": 1773676799999,
          "quote_volume": 3851.5285,
          "trades": 27,
          "taker_buy_base": 82356.0,
          "taker_buy_quote": 1252.11367
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01512,
          "high": 0.01531,
          "low": 0.01509,
          "close": 0.01522,
          "volume": 327582.0,
          "close_time": 1773680399999,
          "quote_volume": 4976.94473,
          "trades": 31,
          "taker_buy_base": 139141.0,
          "taker_buy_quote": 2117.64672
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.01531,
          "high": 0.01533,
          "low": 0.01521,
          "close": 0.01521,
          "volume": 145894.0,
          "close_time": 1773683999999,
          "quote_volume": 2227.16019,
          "trades": 21,
          "taker_buy_base": 78683.0,
          "taker_buy_quote": 1202.83368
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.01518,
          "high": 0.01525,
          "low": 0.01515,
          "close": 0.01518,
          "volume": 434588.0,
          "close_time": 1773687599999,
          "quote_volume": 6606.06762,
          "trades": 61,
          "taker_buy_base": 122394.0,
          "taker_buy_quote": 1858.01171
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.01514,
          "high": 0.01522,
          "low": 0.01504,
          "close": 0.01505,
          "volume": 387995.0,
          "close_time": 1773691199999,
          "quote_volume": 5868.70216,
          "trades": 37,
          "taker_buy_base": 68785.0,
          "taker_buy_quote": 1041.04991
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.015,
          "high": 0.01514,
          "low": 0.015,
          "close": 0.01514,
          "volume": 244783.0,
          "close_time": 1773694799999,
          "quote_volume": 3684.9053,
          "trades": 20,
          "taker_buy_base": 159122.0,
          "taker_buy_quote": 2398.08854
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.01519,
          "high": 0.0153,
          "low": 0.01514,
          "close": 0.01516,
          "volume": 309683.0,
          "close_time": 1773698399999,
          "quote_volume": 4715.60165,
          "trades": 40,
          "taker_buy_base": 140814.0,
          "taker_buy_quote": 2142.36183
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.01519,
          "high": 0.0158,
          "low": 0.01517,
          "close": 0.01572,
          "volume": 2099312.0,
          "close_time": 1773701999999,
          "quote_volume": 32732.08309,
          "trades": 189,
          "taker_buy_base": 1064470.0,
          "taker_buy_quote": 16613.12143
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.01568,
          "high": 0.01639,
          "low": 0.01556,
          "close": 0.01625,
          "volume": 7177439.0,
          "close_time": 1773705599999,
          "quote_volume": 115238.50587,
          "trades": 691,
          "taker_buy_base": 3853852.0,
          "taker_buy_quote": 61897.45148
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01671,
          "low": 0.01611,
          "close": 0.0167,
          "volume": 4292507.0,
          "close_time": 1773709199999,
          "quote_volume": 70462.7915,
          "trades": 482,
          "taker_buy_base": 2241565.0,
          "taker_buy_quote": 36792.00112
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.01676,
          "high": 0.01701,
          "low": 0.01631,
          "close": 0.017,
          "volume": 2824370.0,
          "close_time": 1773712799999,
          "quote_volume": 47135.9221,
          "trades": 303,
          "taker_buy_base": 1276865.0,
          "taker_buy_quote": 21311.29903
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.01703,
          "high": 0.01725,
          "low": 0.01673,
          "close": 0.01715,
          "volume": 3802500.0,
          "close_time": 1773716399999,
          "quote_volume": 64354.11454,
          "trades": 366,
          "taker_buy_base": 1926955.0,
          "taker_buy_quote": 32624.12518
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.01716,
          "high": 0.01724,
          "low": 0.01684,
          "close": 0.01721,
          "volume": 2752548.0,
          "close_time": 1773719999999,
          "quote_volume": 46811.73524,
          "trades": 317,
          "taker_buy_base": 1310209.0,
          "taker_buy_quote": 22274.45895
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01725,
          "high": 0.0173,
          "low": 0.01675,
          "close": 0.01682,
          "volume": 1987191.0,
          "close_time": 1773723599999,
          "quote_volume": 33760.17586,
          "trades": 253,
          "taker_buy_base": 1025666.0,
          "taker_buy_quote": 17454.69023
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.01683,
          "high": 0.01683,
          "low": 0.01626,
          "close": 0.01644,
          "volume": 1947645.0,
          "close_time": 1773727199999,
          "quote_volume": 32088.01256,
          "trades": 254,
          "taker_buy_base": 604980.0,
          "taker_buy_quote": 9989.28431
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.01644,
          "high": 0.0166,
          "low": 0.01632,
          "close": 0.01643,
          "volume": 1644142.0,
          "close_time": 1773730799999,
          "quote_volume": 27064.58591,
          "trades": 181,
          "taker_buy_base": 913264.0,
          "taker_buy_quote": 15044.58965
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.01645,
          "high": 0.01693,
          "low": 0.01644,
          "close": 0.0168,
          "volume": 2061581.0,
          "close_time": 1773734399999,
          "quote_volume": 34476.51611,
          "trades": 178,
          "taker_buy_base": 1454190.0,
          "taker_buy_quote": 24285.51118
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01676,
          "high": 0.01676,
          "low": 0.01652,
          "close": 0.01656,
          "volume": 751840.0,
          "close_time": 1773737999999,
          "quote_volume": 12501.12175,
          "trades": 77,
          "taker_buy_base": 326190.0,
          "taker_buy_quote": 5423.83684
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.01664,
          "high": 0.017,
          "low": 0.01657,
          "close": 0.01687,
          "volume": 1526002.0,
          "close_time": 1773741599999,
          "quote_volume": 25587.76806,
          "trades": 181,
          "taker_buy_base": 821385.0,
          "taker_buy_quote": 13794.80729
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.01681,
          "high": 0.01714,
          "low": 0.01673,
          "close": 0.01704,
          "volume": 1730207.0,
          "close_time": 1773745199999,
          "quote_volume": 29346.98758,
          "trades": 207,
          "taker_buy_base": 938456.0,
          "taker_buy_quote": 15927.6156
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.01717,
          "high": 0.01911,
          "low": 0.01715,
          "close": 0.01857,
          "volume": 12240041.0,
          "close_time": 1773748799999,
          "quote_volume": 223202.85275,
          "trades": 1384,
          "taker_buy_base": 6609441.0,
          "taker_buy_quote": 120148.84763
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01855,
          "high": 0.01855,
          "low": 0.01741,
          "close": 0.01741,
          "volume": 6999128.0,
          "close_time": 1773752399999,
          "quote_volume": 126505.91112,
          "trades": 785,
          "taker_buy_base": 3231529.0,
          "taker_buy_quote": 58372.17759
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.01749,
          "high": 0.01758,
          "low": 0.017,
          "close": 0.01738,
          "volume": 3598241.0,
          "close_time": 1773755999999,
          "quote_volume": 61895.98744,
          "trades": 460,
          "taker_buy_base": 1177077.0,
          "taker_buy_quote": 20232.80199
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.01736,
          "high": 0.0175,
          "low": 0.01713,
          "close": 0.01738,
          "volume": 1093074.0,
          "close_time": 1773759599999,
          "quote_volume": 18878.21399,
          "trades": 148,
          "taker_buy_base": 551238.0,
          "taker_buy_quote": 9552.38872
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.01748,
          "high": 0.01767,
          "low": 0.01729,
          "close": 0.0176,
          "volume": 766659.0,
          "close_time": 1773763199999,
          "quote_volume": 13418.24679,
          "trades": 183,
          "taker_buy_base": 470608.0,
          "taker_buy_quote": 8236.61011
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01764,
          "high": 0.01779,
          "low": 0.01742,
          "close": 0.01766,
          "volume": 566634.0,
          "close_time": 1773766799999,
          "quote_volume": 9986.22163,
          "trades": 139,
          "taker_buy_base": 356509.0,
          "taker_buy_quote": 6283.6114
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.01767,
          "high": 0.01782,
          "low": 0.01746,
          "close": 0.01782,
          "volume": 1110817.0,
          "close_time": 1773770399999,
          "quote_volume": 19593.84572,
          "trades": 137,
          "taker_buy_base": 511743.0,
          "taker_buy_quote": 9022.23446
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.01781,
          "high": 0.01849,
          "low": 0.01766,
          "close": 0.01837,
          "volume": 1991340.0,
          "close_time": 1773773999999,
          "quote_volume": 36079.75003,
          "trades": 214,
          "taker_buy_base": 1570361.0,
          "taker_buy_quote": 28464.09328
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0183,
          "high": 0.01831,
          "low": 0.01732,
          "close": 0.01735,
          "volume": 2606561.0,
          "close_time": 1773777599999,
          "quote_volume": 46078.5548,
          "trades": 274,
          "taker_buy_base": 875043.0,
          "taker_buy_quote": 15470.32924
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01748,
          "high": 0.01776,
          "low": 0.01742,
          "close": 0.0177,
          "volume": 551645.0,
          "close_time": 1773781199999,
          "quote_volume": 9688.81359,
          "trades": 92,
          "taker_buy_base": 319198.0,
          "taker_buy_quote": 5601.50907
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.01776,
          "high": 0.0179,
          "low": 0.01754,
          "close": 0.01788,
          "volume": 1078357.0,
          "close_time": 1773784799999,
          "quote_volume": 19086.92132,
          "trades": 142,
          "taker_buy_base": 564510.0,
          "taker_buy_quote": 10018.54076
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.01782,
          "high": 0.0179,
          "low": 0.0174,
          "close": 0.01759,
          "volume": 1430559.0,
          "close_time": 1773788399999,
          "quote_volume": 25249.61238,
          "trades": 129,
          "taker_buy_base": 558199.0,
          "taker_buy_quote": 9855.84832
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.01757,
          "high": 0.01772,
          "low": 0.01735,
          "close": 0.01735,
          "volume": 318213.0,
          "close_time": 1773791999999,
          "quote_volume": 5586.0143,
          "trades": 49,
          "taker_buy_base": 249603.0,
          "taker_buy_quote": 4376.82369
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01754,
          "low": 0.01721,
          "close": 0.01731,
          "volume": 1400299.0,
          "close_time": 1773795599999,
          "quote_volume": 24296.19835,
          "trades": 147,
          "taker_buy_base": 1035359.0,
          "taker_buy_quote": 17946.61445
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.01735,
          "high": 0.01753,
          "low": 0.01721,
          "close": 0.01735,
          "volume": 531153.0,
          "close_time": 1773799199999,
          "quote_volume": 9247.30459,
          "trades": 124,
          "taker_buy_base": 361957.0,
          "taker_buy_quote": 6301.38452
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.01734,
          "high": 0.01787,
          "low": 0.01732,
          "close": 0.01765,
          "volume": 1354940.0,
          "close_time": 1773802799999,
          "quote_volume": 23960.95088,
          "trades": 193,
          "taker_buy_base": 464870.0,
          "taker_buy_quote": 8227.49103
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.01768,
          "high": 0.0178,
          "low": 0.01751,
          "close": 0.01775,
          "volume": 454187.0,
          "close_time": 1773806399999,
          "quote_volume": 8022.64406,
          "trades": 85,
          "taker_buy_base": 212668.0,
          "taker_buy_quote": 3752.78865
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0177,
          "high": 0.01777,
          "low": 0.01756,
          "close": 0.01763,
          "volume": 136837.0,
          "close_time": 1773809999999,
          "quote_volume": 2417.29147,
          "trades": 37,
          "taker_buy_base": 68645.0,
          "taker_buy_quote": 1213.21875
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.0176,
          "high": 0.01817,
          "low": 0.0176,
          "close": 0.01786,
          "volume": 730220.0,
          "close_time": 1773813599999,
          "quote_volume": 13117.67353,
          "trades": 188,
          "taker_buy_base": 472598.0,
          "taker_buy_quote": 8492.41298
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.01793,
          "high": 0.01802,
          "low": 0.01754,
          "close": 0.0177,
          "volume": 376329.0,
          "close_time": 1773817199999,
          "quote_volume": 6656.69287,
          "trades": 96,
          "taker_buy_base": 140878.0,
          "taker_buy_quote": 2488.91474
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.01759,
          "high": 0.01766,
          "low": 0.01749,
          "close": 0.01764,
          "volume": 327980.0,
          "close_time": 1773820799999,
          "quote_volume": 5750.7252,
          "trades": 59,
          "taker_buy_base": 204521.0,
          "taker_buy_quote": 3587.18679
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.01762,
          "high": 0.01796,
          "low": 0.01747,
          "close": 0.01794,
          "volume": 1074601.0,
          "close_time": 1773824399999,
          "quote_volume": 19018.00531,
          "trades": 212,
          "taker_buy_base": 905790.0,
          "taker_buy_quote": 16016.98141
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0179,
          "high": 0.01807,
          "low": 0.01777,
          "close": 0.01788,
          "volume": 493137.0,
          "close_time": 1773827999999,
          "quote_volume": 8863.08996,
          "trades": 119,
          "taker_buy_base": 165678.0,
          "taker_buy_quote": 2973.81643
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.01788,
          "high": 0.01795,
          "low": 0.01718,
          "close": 0.0175,
          "volume": 1152850.0,
          "close_time": 1773831599999,
          "quote_volume": 20163.93245,
          "trades": 207,
          "taker_buy_base": 193720.0,
          "taker_buy_quote": 3385.92725
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.01748,
          "high": 0.01748,
          "low": 0.01657,
          "close": 0.01688,
          "volume": 2654222.0,
          "close_time": 1773835199999,
          "quote_volume": 44833.70316,
          "trades": 326,
          "taker_buy_base": 378754.0,
          "taker_buy_quote": 6442.03017
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01691,
          "high": 0.01723,
          "low": 0.0169,
          "close": 0.01705,
          "volume": 424573.0,
          "close_time": 1773838799999,
          "quote_volume": 7255.09968,
          "trades": 72,
          "taker_buy_base": 178931.0,
          "taker_buy_quote": 3055.40166
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.01714,
          "high": 0.01763,
          "low": 0.01714,
          "close": 0.01754,
          "volume": 146940.0,
          "close_time": 1773842399999,
          "quote_volume": 2563.69402,
          "trades": 42,
          "taker_buy_base": 75799.0,
          "taker_buy_quote": 1322.55074
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.01751,
          "high": 0.01753,
          "low": 0.01707,
          "close": 0.01711,
          "volume": 632027.0,
          "close_time": 1773845999999,
          "quote_volume": 10856.23868,
          "trades": 89,
          "taker_buy_base": 110622.0,
          "taker_buy_quote": 1908.91888
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.01708,
          "high": 0.01723,
          "low": 0.01675,
          "close": 0.01675,
          "volume": 736924.0,
          "close_time": 1773849599999,
          "quote_volume": 12567.55463,
          "trades": 139,
          "taker_buy_base": 80722.0,
          "taker_buy_quote": 1384.33156
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0168,
          "high": 0.01681,
          "low": 0.01652,
          "close": 0.01667,
          "volume": 238219.0,
          "close_time": 1773853199999,
          "quote_volume": 3967.87978,
          "trades": 74,
          "taker_buy_base": 69669.0,
          "taker_buy_quote": 1162.19459
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.01674,
          "high": 0.01677,
          "low": 0.01651,
          "close": 0.01655,
          "volume": 302932.0,
          "close_time": 1773856799999,
          "quote_volume": 5021.21817,
          "trades": 64,
          "taker_buy_base": 63542.0,
          "taker_buy_quote": 1053.50543
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.01661,
          "high": 0.01682,
          "low": 0.01657,
          "close": 0.01657,
          "volume": 135825.0,
          "close_time": 1773860399999,
          "quote_volume": 2271.09583,
          "trades": 31,
          "taker_buy_base": 50994.0,
          "taker_buy_quote": 853.71961
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.01655,
          "high": 0.01715,
          "low": 0.01655,
          "close": 0.0168,
          "volume": 1098422.0,
          "close_time": 1773863999999,
          "quote_volume": 18510.65645,
          "trades": 162,
          "taker_buy_base": 631270.0,
          "taker_buy_quote": 10664.91294
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0167,
          "high": 0.01696,
          "low": 0.0167,
          "close": 0.01685,
          "volume": 168216.0,
          "close_time": 1773867599999,
          "quote_volume": 2824.84664,
          "trades": 32,
          "taker_buy_base": 100685.0,
          "taker_buy_quote": 1687.24045
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.01683,
          "high": 0.01683,
          "low": 0.01676,
          "close": 0.0168,
          "volume": 50399.0,
          "close_time": 1773871199999,
          "quote_volume": 846.54465,
          "trades": 19,
          "taker_buy_base": 29848.0,
          "taker_buy_quote": 501.87118
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.01681,
          "high": 0.01681,
          "low": 0.01662,
          "close": 0.01662,
          "volume": 77888.0,
          "close_time": 1773874799999,
          "quote_volume": 1301.75061,
          "trades": 26,
          "taker_buy_base": 54815.0,
          "taker_buy_quote": 916.29131
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.01667,
          "high": 0.01669,
          "low": 0.01637,
          "close": 0.01637,
          "volume": 260618.0,
          "close_time": 1773878399999,
          "quote_volume": 4293.69314,
          "trades": 54,
          "taker_buy_base": 218034.0,
          "taker_buy_quote": 3592.12285
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01644,
          "low": 0.01619,
          "close": 0.01619,
          "volume": 290069.0,
          "close_time": 1773881999999,
          "quote_volume": 4730.09951,
          "trades": 76,
          "taker_buy_base": 96811.0,
          "taker_buy_quote": 1580.24848
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0162,
          "high": 0.01623,
          "low": 0.01608,
          "close": 0.0162,
          "volume": 175758.0,
          "close_time": 1773885599999,
          "quote_volume": 2837.50644,
          "trades": 61,
          "taker_buy_base": 90412.0,
          "taker_buy_quote": 1460.4631
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.01613,
          "high": 0.01657,
          "low": 0.01612,
          "close": 0.01651,
          "volume": 146003.0,
          "close_time": 1773889199999,
          "quote_volume": 2386.69966,
          "trades": 55,
          "taker_buy_base": 83920.0,
          "taker_buy_quote": 1372.25161
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.01655,
          "high": 0.01677,
          "low": 0.01652,
          "close": 0.01659,
          "volume": 321120.0,
          "close_time": 1773892799999,
          "quote_volume": 5329.77553,
          "trades": 69,
          "taker_buy_base": 229018.0,
          "taker_buy_quote": 3802.41589
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01653,
          "high": 0.01667,
          "low": 0.01649,
          "close": 0.01662,
          "volume": 476173.0,
          "close_time": 1773896399999,
          "quote_volume": 7908.2804,
          "trades": 93,
          "taker_buy_base": 314068.0,
          "taker_buy_quote": 5215.98599
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.01661,
          "high": 0.01665,
          "low": 0.0164,
          "close": 0.01642,
          "volume": 108613.0,
          "close_time": 1773899999999,
          "quote_volume": 1791.67202,
          "trades": 37,
          "taker_buy_base": 20342.0,
          "taker_buy_quote": 336.25688
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.01649,
          "high": 0.01658,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 68374.0,
          "close_time": 1773903599999,
          "quote_volume": 1128.72581,
          "trades": 23,
          "taker_buy_base": 34186.0,
          "taker_buy_quote": 564.24039
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.01639,
          "high": 0.01647,
          "low": 0.0163,
          "close": 0.01635,
          "volume": 511326.0,
          "close_time": 1773907199999,
          "quote_volume": 8368.97626,
          "trades": 124,
          "taker_buy_base": 75141.0,
          "taker_buy_quote": 1231.8256
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01632,
          "high": 0.01636,
          "low": 0.01632,
          "close": 0.01632,
          "volume": 11251.0,
          "close_time": 1773910799999,
          "quote_volume": 183.64852,
          "trades": 6,
          "taker_buy_base": 7858.0,
          "taker_buy_quote": 128.24256
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.01646,
          "high": 0.01685,
          "low": 0.01643,
          "close": 0.01684,
          "volume": 375800.0,
          "close_time": 1773914399999,
          "quote_volume": 6301.8692,
          "trades": 85,
          "taker_buy_base": 295356.0,
          "taker_buy_quote": 4951.2491
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.01686,
          "high": 0.01703,
          "low": 0.01686,
          "close": 0.01701,
          "volume": 325374.0,
          "close_time": 1773917999999,
          "quote_volume": 5519.09121,
          "trades": 78,
          "taker_buy_base": 222678.0,
          "taker_buy_quote": 3773.3842
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.01701,
          "high": 0.01717,
          "low": 0.0168,
          "close": 0.0168,
          "volume": 414594.0,
          "close_time": 1773921599999,
          "quote_volume": 7029.75503,
          "trades": 99,
          "taker_buy_base": 52979.0,
          "taker_buy_quote": 902.89191
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0169,
          "high": 0.01716,
          "low": 0.01686,
          "close": 0.01688,
          "volume": 687166.0,
          "close_time": 1773925199999,
          "quote_volume": 11687.14583,
          "trades": 105,
          "taker_buy_base": 153355.0,
          "taker_buy_quote": 2604.73973
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.01688,
          "high": 0.01706,
          "low": 0.01681,
          "close": 0.017,
          "volume": 177387.0,
          "close_time": 1773928799999,
          "quote_volume": 3003.48687,
          "trades": 67,
          "taker_buy_base": 110680.0,
          "taker_buy_quote": 1873.43031
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.01701,
          "high": 0.01723,
          "low": 0.01678,
          "close": 0.01723,
          "volume": 372821.0,
          "close_time": 1773932399999,
          "quote_volume": 6320.18738,
          "trades": 90,
          "taker_buy_base": 188662.0,
          "taker_buy_quote": 3205.35251
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.01728,
          "high": 0.01728,
          "low": 0.01687,
          "close": 0.01721,
          "volume": 113975.0,
          "close_time": 1773935999999,
          "quote_volume": 1942.20298,
          "trades": 52,
          "taker_buy_base": 33578.0,
          "taker_buy_quote": 570.76203
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.01715,
          "high": 0.01716,
          "low": 0.01679,
          "close": 0.01698,
          "volume": 184419.0,
          "close_time": 1773939599999,
          "quote_volume": 3131.17304,
          "trades": 77,
          "taker_buy_base": 100184.0,
          "taker_buy_quote": 1704.24125
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.01697,
          "high": 0.01697,
          "low": 0.01678,
          "close": 0.01681,
          "volume": 377942.0,
          "close_time": 1773943199999,
          "quote_volume": 6364.81306,
          "trades": 59,
          "taker_buy_base": 210761.0,
          "taker_buy_quote": 3551.36508
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.01692,
          "high": 0.01714,
          "low": 0.01691,
          "close": 0.01707,
          "volume": 286308.0,
          "close_time": 1773946799999,
          "quote_volume": 4871.37705,
          "trades": 83,
          "taker_buy_base": 137228.0,
          "taker_buy_quote": 2339.362
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0171,
          "high": 0.01746,
          "low": 0.01705,
          "close": 0.01729,
          "volume": 644371.0,
          "close_time": 1773950399999,
          "quote_volume": 11170.90359,
          "trades": 172,
          "taker_buy_base": 377256.0,
          "taker_buy_quote": 6553.81042
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.01737,
          "high": 0.01768,
          "low": 0.01732,
          "close": 0.01763,
          "volume": 506276.0,
          "close_time": 1773953999999,
          "quote_volume": 8863.1242,
          "trades": 111,
          "taker_buy_base": 303303.0,
          "taker_buy_quote": 5307.41951
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0176,
          "high": 0.01762,
          "low": 0.01741,
          "close": 0.01762,
          "volume": 297564.0,
          "close_time": 1773957599999,
          "quote_volume": 5207.1092,
          "trades": 100,
          "taker_buy_base": 146724.0,
          "taker_buy_quote": 2568.3968
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.01761,
          "high": 0.01806,
          "low": 0.0176,
          "close": 0.018,
          "volume": 1220859.0,
          "close_time": 1773961199999,
          "quote_volume": 21887.97442,
          "trades": 245,
          "taker_buy_base": 413594.0,
          "taker_buy_quote": 7417.14813
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.01802,
          "high": 0.01815,
          "low": 0.01779,
          "close": 0.0181,
          "volume": 873347.0,
          "close_time": 1773964799999,
          "quote_volume": 15683.44184,
          "trades": 213,
          "taker_buy_base": 245561.0,
          "taker_buy_quote": 4421.43453
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.018,
          "high": 0.01805,
          "low": 0.01784,
          "close": 0.01797,
          "volume": 462282.0,
          "close_time": 1773968399999,
          "quote_volume": 8288.3409,
          "trades": 147,
          "taker_buy_base": 65622.0,
          "taker_buy_quote": 1175.36178
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.01803,
          "high": 0.01852,
          "low": 0.01801,
          "close": 0.01833,
          "volume": 800148.0,
          "close_time": 1773971999999,
          "quote_volume": 14618.88167,
          "trades": 212,
          "taker_buy_base": 550751.0,
          "taker_buy_quote": 10069.43336
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.01835,
          "high": 0.01846,
          "low": 0.01795,
          "close": 0.01829,
          "volume": 730008.0,
          "close_time": 1773975599999,
          "quote_volume": 13292.84368,
          "trades": 195,
          "taker_buy_base": 151891.0,
          "taker_buy_quote": 2775.72481
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.01826,
          "high": 0.0183,
          "low": 0.01796,
          "close": 0.01802,
          "volume": 173330.0,
          "close_time": 1773979199999,
          "quote_volume": 3141.2059,
          "trades": 61,
          "taker_buy_base": 32825.0,
          "taker_buy_quote": 597.42882
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01803,
          "high": 0.01832,
          "low": 0.01801,
          "close": 0.01828,
          "volume": 248453.0,
          "close_time": 1773982799999,
          "quote_volume": 4515.5943,
          "trades": 84,
          "taker_buy_base": 78960.0,
          "taker_buy_quote": 1433.13823
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.01824,
          "high": 0.01836,
          "low": 0.01797,
          "close": 0.01799,
          "volume": 482080.0,
          "close_time": 1773986399999,
          "quote_volume": 8735.05202,
          "trades": 122,
          "taker_buy_base": 244170.0,
          "taker_buy_quote": 4426.88659
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.01797,
          "high": 0.01807,
          "low": 0.01784,
          "close": 0.01793,
          "volume": 131727.0,
          "close_time": 1773989999999,
          "quote_volume": 2357.22604,
          "trades": 46,
          "taker_buy_base": 11480.0,
          "taker_buy_quote": 206.14539
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.01781,
          "high": 0.01825,
          "low": 0.01772,
          "close": 0.01816,
          "volume": 475312.0,
          "close_time": 1773993599999,
          "quote_volume": 8569.36008,
          "trades": 113,
          "taker_buy_base": 346858.0,
          "taker_buy_quote": 6263.75211
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01812,
          "high": 0.01843,
          "low": 0.01784,
          "close": 0.018,
          "volume": 542176.0,
          "close_time": 1773997199999,
          "quote_volume": 9810.14739,
          "trades": 149,
          "taker_buy_base": 337543.0,
          "taker_buy_quote": 6106.18525
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.01805,
          "high": 0.01808,
          "low": 0.01778,
          "close": 0.01782,
          "volume": 77701.0,
          "close_time": 1774000799999,
          "quote_volume": 1393.2742,
          "trades": 33,
          "taker_buy_base": 40978.0,
          "taker_buy_quote": 735.65253
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.01778,
          "high": 0.01785,
          "low": 0.01763,
          "close": 0.01778,
          "volume": 208826.0,
          "close_time": 1774004399999,
          "quote_volume": 3700.94306,
          "trades": 73,
          "taker_buy_base": 65987.0,
          "taker_buy_quote": 1171.0834
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0179,
          "high": 0.01798,
          "low": 0.01787,
          "close": 0.01789,
          "volume": 51403.0,
          "close_time": 1774007999999,
          "quote_volume": 920.22735,
          "trades": 17,
          "taker_buy_base": 1020.0,
          "taker_buy_quote": 18.29014
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.018,
          "high": 0.01806,
          "low": 0.01775,
          "close": 0.01775,
          "volume": 45500.0,
          "close_time": 1774011599999,
          "quote_volume": 815.02836,
          "trades": 15,
          "taker_buy_base": 7195.0,
          "taker_buy_quote": 129.1527
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.01775,
          "high": 0.01798,
          "low": 0.0177,
          "close": 0.01794,
          "volume": 188020.0,
          "close_time": 1774015199999,
          "quote_volume": 3341.12561,
          "trades": 67,
          "taker_buy_base": 140244.0,
          "taker_buy_quote": 2491.21408
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0179,
          "high": 0.01845,
          "low": 0.01787,
          "close": 0.01843,
          "volume": 420846.0,
          "close_time": 1774018799999,
          "quote_volume": 7684.53248,
          "trades": 187,
          "taker_buy_base": 269688.0,
          "taker_buy_quote": 4930.88832
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.01841,
          "high": 0.01848,
          "low": 0.01806,
          "close": 0.01841,
          "volume": 636968.0,
          "close_time": 1774022399999,
          "quote_volume": 11634.92179,
          "trades": 181,
          "taker_buy_base": 126766.0,
          "taker_buy_quote": 2320.41564
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.01848,
          "high": 0.01896,
          "low": 0.01843,
          "close": 0.01884,
          "volume": 701430.0,
          "close_time": 1774025999999,
          "quote_volume": 13164.23533,
          "trades": 191,
          "taker_buy_base": 405229.0,
          "taker_buy_quote": 7613.34911
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.01879,
          "high": 0.01901,
          "low": 0.01865,
          "close": 0.01891,
          "volume": 900995.0,
          "close_time": 1774029599999,
          "quote_volume": 16987.69358,
          "trades": 194,
          "taker_buy_base": 427621.0,
          "taker_buy_quote": 8064.31112
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.01901,
          "high": 0.01912,
          "low": 0.0188,
          "close": 0.01903,
          "volume": 1372628.0,
          "close_time": 1774033199999,
          "quote_volume": 26044.90587,
          "trades": 249,
          "taker_buy_base": 1026514.0,
          "taker_buy_quote": 19489.87546
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.01911,
          "high": 0.01923,
          "low": 0.01893,
          "close": 0.0191,
          "volume": 796866.0,
          "close_time": 1774036799999,
          "quote_volume": 15183.9543,
          "trades": 231,
          "taker_buy_base": 343231.0,
          "taker_buy_quote": 6555.77695
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01909,
          "high": 0.01959,
          "low": 0.01908,
          "close": 0.01935,
          "volume": 1293970.0,
          "close_time": 1774040399999,
          "quote_volume": 24996.12266,
          "trades": 295,
          "taker_buy_base": 793073.0,
          "taker_buy_quote": 15333.98077
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.01937,
          "high": 0.02036,
          "low": 0.01937,
          "close": 0.0202,
          "volume": 1363845.0,
          "close_time": 1774043999999,
          "quote_volume": 27122.4453,
          "trades": 322,
          "taker_buy_base": 863862.0,
          "taker_buy_quote": 17137.38987
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.02008,
          "high": 0.02078,
          "low": 0.01999,
          "close": 0.02057,
          "volume": 1826046.0,
          "close_time": 1774047599999,
          "quote_volume": 37384.25419,
          "trades": 271,
          "taker_buy_base": 731943.0,
          "taker_buy_quote": 15017.4746
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.02056,
          "high": 0.02076,
          "low": 0.01989,
          "close": 0.01989,
          "volume": 2282122.0,
          "close_time": 1774051199999,
          "quote_volume": 46068.60895,
          "trades": 349,
          "taker_buy_base": 1066493.0,
          "taker_buy_quote": 21437.95113
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01984,
          "high": 0.02072,
          "low": 0.01984,
          "close": 0.02064,
          "volume": 1929493.0,
          "close_time": 1774054799999,
          "quote_volume": 39558.6004,
          "trades": 359,
          "taker_buy_base": 1141929.0,
          "taker_buy_quote": 23447.92915
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.02067,
          "high": 0.02116,
          "low": 0.02033,
          "close": 0.02038,
          "volume": 1443015.0,
          "close_time": 1774058399999,
          "quote_volume": 29873.95481,
          "trades": 315,
          "taker_buy_base": 510209.0,
          "taker_buy_quote": 10667.34778
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.02044,
          "high": 0.02063,
          "low": 0.02019,
          "close": 0.02046,
          "volume": 445582.0,
          "close_time": 1774061999999,
          "quote_volume": 9100.06539,
          "trades": 80,
          "taker_buy_base": 217570.0,
          "taker_buy_quote": 4442.43733
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.02047,
          "high": 0.02056,
          "low": 0.02026,
          "close": 0.02037,
          "volume": 724481.0,
          "close_time": 1774065599999,
          "quote_volume": 14778.77072,
          "trades": 105,
          "taker_buy_base": 443250.0,
          "taker_buy_quote": 9037.01928
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02036,
          "high": 0.02041,
          "low": 0.02011,
          "close": 0.02017,
          "volume": 320209.0,
          "close_time": 1774069199999,
          "quote_volume": 6496.68269,
          "trades": 82,
          "taker_buy_base": 246785.0,
          "taker_buy_quote": 5008.84778
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.02015,
          "high": 0.02049,
          "low": 0.02014,
          "close": 0.02042,
          "volume": 284180.0,
          "close_time": 1774072799999,
          "quote_volume": 5755.57212,
          "trades": 66,
          "taker_buy_base": 230213.0,
          "taker_buy_quote": 4656.73223
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.02039,
          "high": 0.02051,
          "low": 0.02013,
          "close": 0.02034,
          "volume": 1078189.0,
          "close_time": 1774076399999,
          "quote_volume": 21819.30479,
          "trades": 84,
          "taker_buy_base": 739385.0,
          "taker_buy_quote": 14938.40941
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.0203,
          "high": 0.02057,
          "low": 0.02021,
          "close": 0.02031,
          "volume": 539413.0,
          "close_time": 1774079999999,
          "quote_volume": 10980.3663,
          "trades": 84,
          "taker_buy_base": 201275.0,
          "taker_buy_quote": 4101.07714
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02033,
          "high": 0.02051,
          "low": 0.02023,
          "close": 0.02035,
          "volume": 360933.0,
          "close_time": 1774083599999,
          "quote_volume": 7357.73073,
          "trades": 101,
          "taker_buy_base": 79605.0,
          "taker_buy_quote": 1624.58093
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0205,
          "high": 0.02053,
          "low": 0.02021,
          "close": 0.02044,
          "volume": 375132.0,
          "close_time": 1774087199999,
          "quote_volume": 7659.06908,
          "trades": 74,
          "taker_buy_base": 166661.0,
          "taker_buy_quote": 3410.01736
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.0205,
          "high": 0.02072,
          "low": 0.02038,
          "close": 0.02067,
          "volume": 378607.0,
          "close_time": 1774090799999,
          "quote_volume": 7783.52959,
          "trades": 112,
          "taker_buy_base": 240198.0,
          "taker_buy_quote": 4940.23218
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.02075,
          "high": 0.02112,
          "low": 0.02058,
          "close": 0.02112,
          "volume": 688625.0,
          "close_time": 1774094399999,
          "quote_volume": 14323.98379,
          "trades": 124,
          "taker_buy_base": 445440.0,
          "taker_buy_quote": 9275.21801
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02106,
          "high": 0.02111,
          "low": 0.02062,
          "close": 0.02096,
          "volume": 747233.0,
          "close_time": 1774097999999,
          "quote_volume": 15557.96932,
          "trades": 143,
          "taker_buy_base": 405149.0,
          "taker_buy_quote": 8433.29544
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.02097,
          "high": 0.02099,
          "low": 0.02008,
          "close": 0.02056,
          "volume": 1099012.0,
          "close_time": 1774101599999,
          "quote_volume": 22570.10038,
          "trades": 189,
          "taker_buy_base": 349656.0,
          "taker_buy_quote": 7156.50389
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.02053,
          "high": 0.02132,
          "low": 0.02051,
          "close": 0.02126,
          "volume": 648251.0,
          "close_time": 1774105199999,
          "quote_volume": 13565.80369,
          "trades": 117,
          "taker_buy_base": 470949.0,
          "taker_buy_quote": 9828.4614
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.02125,
          "high": 0.02141,
          "low": 0.02093,
          "close": 0.02114,
          "volume": 1191628.0,
          "close_time": 1774108799999,
          "quote_volume": 25293.61612,
          "trades": 233,
          "taker_buy_base": 713468.0,
          "taker_buy_quote": 15172.03977
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02116,
          "high": 0.02118,
          "low": 0.0207,
          "close": 0.02098,
          "volume": 879693.0,
          "close_time": 1774112399999,
          "quote_volume": 18388.8962,
          "trades": 129,
          "taker_buy_base": 266895.0,
          "taker_buy_quote": 5592.72825
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.02094,
          "high": 0.0211,
          "low": 0.02059,
          "close": 0.02081,
          "volume": 561212.0,
          "close_time": 1774115999999,
          "quote_volume": 11676.82215,
          "trades": 82,
          "taker_buy_base": 224400.0,
          "taker_buy_quote": 4688.44124
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.02084,
          "high": 0.02094,
          "low": 0.0207,
          "close": 0.0209,
          "volume": 306645.0,
          "close_time": 1774119599999,
          "quote_volume": 6395.23807,
          "trades": 55,
          "taker_buy_base": 203246.0,
          "taker_buy_quote": 4240.10306
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.02085,
          "high": 0.02096,
          "low": 0.02078,
          "close": 0.02078,
          "volume": 224848.0,
          "close_time": 1774123199999,
          "quote_volume": 4693.90545,
          "trades": 40,
          "taker_buy_base": 27616.0,
          "taker_buy_quote": 575.83265
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02079,
          "high": 0.02079,
          "low": 0.02046,
          "close": 0.02069,
          "volume": 957392.0,
          "close_time": 1774126799999,
          "quote_volume": 19708.61928,
          "trades": 123,
          "taker_buy_base": 311531.0,
          "taker_buy_quote": 6410.4354
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.02059,
          "high": 0.02062,
          "low": 0.02046,
          "close": 0.0206,
          "volume": 141990.0,
          "close_time": 1774130399999,
          "quote_volume": 2917.22173,
          "trades": 24,
          "taker_buy_base": 12749.0,
          "taker_buy_quote": 261.93964
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.02055,
          "high": 0.0208,
          "low": 0.0205,
          "close": 0.02071,
          "volume": 264357.0,
          "close_time": 1774133999999,
          "quote_volume": 5474.26885,
          "trades": 49,
          "taker_buy_base": 145081.0,
          "taker_buy_quote": 3003.48323
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.02064,
          "high": 0.02065,
          "low": 0.02031,
          "close": 0.02035,
          "volume": 819362.0,
          "close_time": 1774137599999,
          "quote_volume": 16811.11681,
          "trades": 85,
          "taker_buy_base": 346325.0,
          "taker_buy_quote": 7109.99547
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02041,
          "high": 0.02108,
          "low": 0.02035,
          "close": 0.02106,
          "volume": 1415747.0,
          "close_time": 1774141199999,
          "quote_volume": 29465.15425,
          "trades": 188,
          "taker_buy_base": 768704.0,
          "taker_buy_quote": 16031.67597
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.02107,
          "high": 0.02111,
          "low": 0.02054,
          "close": 0.02054,
          "volume": 1016085.0,
          "close_time": 1774144799999,
          "quote_volume": 21181.55153,
          "trades": 123,
          "taker_buy_base": 444452.0,
          "taker_buy_quote": 9277.34858
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.02069,
          "high": 0.02088,
          "low": 0.02059,
          "close": 0.02082,
          "volume": 380112.0,
          "close_time": 1774148399999,
          "quote_volume": 7870.99251,
          "trades": 71,
          "taker_buy_base": 220913.0,
          "taker_buy_quote": 4567.54869
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.02088,
          "high": 0.02103,
          "low": 0.0207,
          "close": 0.02095,
          "volume": 339896.0,
          "close_time": 1774151999999,
          "quote_volume": 7062.23391,
          "trades": 44,
          "taker_buy_base": 156025.0,
          "taker_buy_quote": 3238.65552
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02086,
          "high": 0.02086,
          "low": 0.02057,
          "close": 0.02057,
          "volume": 266115.0,
          "close_time": 1774155599999,
          "quote_volume": 5505.03606,
          "trades": 32,
          "taker_buy_base": 189118.0,
          "taker_buy_quote": 3913.13883
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.02053,
          "high": 0.02063,
          "low": 0.02036,
          "close": 0.02055,
          "volume": 383282.0,
          "close_time": 1774159199999,
          "quote_volume": 7865.18871,
          "trades": 58,
          "taker_buy_base": 81563.0,
          "taker_buy_quote": 1676.06005
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.02045,
          "high": 0.02062,
          "low": 0.02035,
          "close": 0.02051,
          "volume": 277155.0,
          "close_time": 1774162799999,
          "quote_volume": 5683.43188,
          "trades": 42,
          "taker_buy_base": 72923.0,
          "taker_buy_quote": 1496.47586
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.02063,
          "high": 0.02063,
          "low": 0.02031,
          "close": 0.02051,
          "volume": 329746.0,
          "close_time": 1774166399999,
          "quote_volume": 6752.05494,
          "trades": 60,
          "taker_buy_base": 97934.0,
          "taker_buy_quote": 2001.95321
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02048,
          "high": 0.02076,
          "low": 0.02047,
          "close": 0.02067,
          "volume": 303357.0,
          "close_time": 1774169999999,
          "quote_volume": 6255.15709,
          "trades": 71,
          "taker_buy_base": 141478.0,
          "taker_buy_quote": 2914.35983
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.02068,
          "high": 0.02068,
          "low": 0.02031,
          "close": 0.02036,
          "volume": 218253.0,
          "close_time": 1774173599999,
          "quote_volume": 4462.66135,
          "trades": 33,
          "taker_buy_base": 91338.0,
          "taker_buy_quote": 1862.16011
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0204,
          "high": 0.02072,
          "low": 0.02038,
          "close": 0.02058,
          "volume": 664340.0,
          "close_time": 1774177199999,
          "quote_volume": 13678.30375,
          "trades": 82,
          "taker_buy_base": 302007.0,
          "taker_buy_quote": 6215.89961
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.02045,
          "high": 0.02083,
          "low": 0.02045,
          "close": 0.02052,
          "volume": 899643.0,
          "close_time": 1774180799999,
          "quote_volume": 18577.97121,
          "trades": 150,
          "taker_buy_base": 517413.0,
          "taker_buy_quote": 10678.49136
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02079,
          "high": 0.02116,
          "low": 0.02079,
          "close": 0.02092,
          "volume": 560138.0,
          "close_time": 1774184399999,
          "quote_volume": 11738.99808,
          "trades": 124,
          "taker_buy_base": 290106.0,
          "taker_buy_quote": 6087.3954
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.02088,
          "high": 0.02108,
          "low": 0.02077,
          "close": 0.02102,
          "volume": 643110.0,
          "close_time": 1774187999999,
          "quote_volume": 13460.10185,
          "trades": 109,
          "taker_buy_base": 388823.0,
          "taker_buy_quote": 8124.88803
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.02102,
          "high": 0.02206,
          "low": 0.02094,
          "close": 0.02203,
          "volume": 3226511.0,
          "close_time": 1774191599999,
          "quote_volume": 69824.95798,
          "trades": 491,
          "taker_buy_base": 1312186.0,
          "taker_buy_quote": 28299.83948
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.02204,
          "high": 0.02374,
          "low": 0.02203,
          "close": 0.02306,
          "volume": 7013304.0,
          "close_time": 1774195199999,
          "quote_volume": 161131.23545,
          "trades": 1074,
          "taker_buy_base": 3108956.0,
          "taker_buy_quote": 71404.63137
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02314,
          "high": 0.0233,
          "low": 0.02246,
          "close": 0.02267,
          "volume": 3852571.0,
          "close_time": 1774198799999,
          "quote_volume": 88447.26639,
          "trades": 500,
          "taker_buy_base": 1771224.0,
          "taker_buy_quote": 40653.84214
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.02271,
          "high": 0.02379,
          "low": 0.02268,
          "close": 0.02339,
          "volume": 2729106.0,
          "close_time": 1774202399999,
          "quote_volume": 63818.91688,
          "trades": 469,
          "taker_buy_base": 1292922.0,
          "taker_buy_quote": 30279.08072
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.02343,
          "high": 0.02415,
          "low": 0.02321,
          "close": 0.02339,
          "volume": 3229884.0,
          "close_time": 1774205999999,
          "quote_volume": 76281.20627,
          "trades": 460,
          "taker_buy_base": 1570281.0,
          "taker_buy_quote": 37191.86921
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.02339,
          "high": 0.02405,
          "low": 0.02307,
          "close": 0.02382,
          "volume": 1695166.0,
          "close_time": 1774209599999,
          "quote_volume": 39914.16649,
          "trades": 303,
          "taker_buy_base": 961881.0,
          "taker_buy_quote": 22679.5953
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02381,
          "high": 0.02435,
          "low": 0.02381,
          "close": 0.02396,
          "volume": 2390693.0,
          "close_time": 1774213199999,
          "quote_volume": 57640.7324,
          "trades": 486,
          "taker_buy_base": 1271190.0,
          "taker_buy_quote": 30651.19537
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.02394,
          "high": 0.024,
          "low": 0.02316,
          "close": 0.02325,
          "volume": 1887134.0,
          "close_time": 1774216799999,
          "quote_volume": 44563.65071,
          "trades": 345,
          "taker_buy_base": 485595.0,
          "taker_buy_quote": 11493.29018
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.02325,
          "high": 0.02892,
          "low": 0.02289,
          "close": 0.02644,
          "volume": 11007432.0,
          "close_time": 1774220399999,
          "quote_volume": 286906.32477,
          "trades": 2380,
          "taker_buy_base": 6228249.0,
          "taker_buy_quote": 161599.40758
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.02644,
          "high": 0.02651,
          "low": 0.02573,
          "close": 0.02605,
          "volume": 2876554.0,
          "close_time": 1774223999999,
          "quote_volume": 75369.33428,
          "trades": 480,
          "taker_buy_base": 1196837.0,
          "taker_buy_quote": 31320.50094
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02613,
          "high": 0.02672,
          "low": 0.02591,
          "close": 0.02618,
          "volume": 1593517.0,
          "close_time": 1774227599999,
          "quote_volume": 41843.42857,
          "trades": 330,
          "taker_buy_base": 632140.0,
          "taker_buy_quote": 16608.99977
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.02617,
          "high": 0.02694,
          "low": 0.02583,
          "close": 0.02594,
          "volume": 1887533.0,
          "close_time": 1774231199999,
          "quote_volume": 49542.26268,
          "trades": 394,
          "taker_buy_base": 912531.0,
          "taker_buy_quote": 23959.70248
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.02597,
          "high": 0.02711,
          "low": 0.02592,
          "close": 0.02644,
          "volume": 2073531.0,
          "close_time": 1774234799999,
          "quote_volume": 55076.87211,
          "trades": 428,
          "taker_buy_base": 1038656.0,
          "taker_buy_quote": 27621.54293
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.02667,
          "high": 0.02728,
          "low": 0.02661,
          "close": 0.02696,
          "volume": 1432877.0,
          "close_time": 1774238399999,
          "quote_volume": 38590.56673,
          "trades": 273,
          "taker_buy_base": 644489.0,
          "taker_buy_quote": 17395.80963
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.027,
          "high": 0.02858,
          "low": 0.027,
          "close": 0.0281,
          "volume": 1808802.0,
          "close_time": 1774241999999,
          "quote_volume": 49993.01173,
          "trades": 391,
          "taker_buy_base": 843747.0,
          "taker_buy_quote": 23365.00881
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.02813,
          "high": 0.02874,
          "low": 0.0269,
          "close": 0.02804,
          "volume": 3076512.0,
          "close_time": 1774245599999,
          "quote_volume": 86003.09201,
          "trades": 640,
          "taker_buy_base": 1487157.0,
          "taker_buy_quote": 41559.5066
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.02803,
          "high": 0.02806,
          "low": 0.02635,
          "close": 0.02664,
          "volume": 3368378.0,
          "close_time": 1774249199999,
          "quote_volume": 91402.74142,
          "trades": 666,
          "taker_buy_base": 1397201.0,
          "taker_buy_quote": 37944.95789
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.02669,
          "high": 0.02706,
          "low": 0.02622,
          "close": 0.02686,
          "volume": 2713077.0,
          "close_time": 1774252799999,
          "quote_volume": 72334.35141,
          "trades": 484,
          "taker_buy_base": 1501288.0,
          "taker_buy_quote": 39994.61427
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.02704,
          "high": 0.02724,
          "low": 0.02578,
          "close": 0.02608,
          "volume": 3060902.0,
          "close_time": 1774256399999,
          "quote_volume": 80926.63135,
          "trades": 558,
          "taker_buy_base": 1557137.0,
          "taker_buy_quote": 41131.5797
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.02607,
          "high": 0.02623,
          "low": 0.02459,
          "close": 0.02524,
          "volume": 3300492.0,
          "close_time": 1774259999999,
          "quote_volume": 83237.56307,
          "trades": 617,
          "taker_buy_base": 1679530.0,
          "taker_buy_quote": 42322.68401
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.02528,
          "high": 0.02582,
          "low": 0.0238,
          "close": 0.02388,
          "volume": 2974227.0,
          "close_time": 1774263599999,
          "quote_volume": 74289.41292,
          "trades": 653,
          "taker_buy_base": 1193677.0,
          "taker_buy_quote": 29732.36349
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.02379,
          "high": 0.02433,
          "low": 0.02316,
          "close": 0.02335,
          "volume": 3895394.0,
          "close_time": 1774267199999,
          "quote_volume": 92762.86699,
          "trades": 812,
          "taker_buy_base": 1895903.0,
          "taker_buy_quote": 45090.68103
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02347,
          "high": 0.02377,
          "low": 0.02291,
          "close": 0.02376,
          "volume": 1938987.0,
          "close_time": 1774270799999,
          "quote_volume": 45347.23928,
          "trades": 398,
          "taker_buy_base": 880989.0,
          "taker_buy_quote": 20611.083
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.02366,
          "high": 0.02432,
          "low": 0.02345,
          "close": 0.02432,
          "volume": 1538310.0,
          "close_time": 1774274399999,
          "quote_volume": 36453.70194,
          "trades": 262,
          "taker_buy_base": 815559.0,
          "taker_buy_quote": 19329.18527
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.02425,
          "high": 0.02432,
          "low": 0.02357,
          "close": 0.024,
          "volume": 2657954.0,
          "close_time": 1774277999999,
          "quote_volume": 63785.66865,
          "trades": 337,
          "taker_buy_base": 880352.0,
          "taker_buy_quote": 21111.58161
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.02403,
          "high": 0.02465,
          "low": 0.02399,
          "close": 0.02445,
          "volume": 2040315.0,
          "close_time": 1774281599999,
          "quote_volume": 49704.91083,
          "trades": 298,
          "taker_buy_base": 1404375.0,
          "taker_buy_quote": 34320.84587
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02452,
          "high": 0.02466,
          "low": 0.02375,
          "close": 0.02387,
          "volume": 1288786.0,
          "close_time": 1774285199999,
          "quote_volume": 31162.03202,
          "trades": 194,
          "taker_buy_base": 469015.0,
          "taker_buy_quote": 11336.3875
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.02387,
          "high": 0.02438,
          "low": 0.02371,
          "close": 0.02412,
          "volume": 1363277.0,
          "close_time": 1774288799999,
          "quote_volume": 32627.47284,
          "trades": 157,
          "taker_buy_base": 748180.0,
          "taker_buy_quote": 17868.31584
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.02425,
          "high": 0.0243,
          "low": 0.02388,
          "close": 0.024,
          "volume": 1067905.0,
          "close_time": 1774292399999,
          "quote_volume": 25783.16054,
          "trades": 109,
          "taker_buy_base": 372622.0,
          "taker_buy_quote": 8974.65235
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.02398,
          "high": 0.02398,
          "low": 0.0236,
          "close": 0.02374,
          "volume": 420927.0,
          "close_time": 1774295999999,
          "quote_volume": 10011.26566,
          "trades": 84,
          "taker_buy_base": 161446.0,
          "taker_buy_quote": 3828.22701
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02359,
          "high": 0.02369,
          "low": 0.02354,
          "close": 0.02356,
          "volume": 355527.0,
          "close_time": 1774299599999,
          "quote_volume": 8388.32393,
          "trades": 61,
          "taker_buy_base": 138202.0,
          "taker_buy_quote": 3262.40713
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.02359,
          "high": 0.02359,
          "low": 0.02308,
          "close": 0.02314,
          "volume": 862242.0,
          "close_time": 1774303199999,
          "quote_volume": 20052.54948,
          "trades": 72,
          "taker_buy_base": 479194.0,
          "taker_buy_quote": 11161.79056
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0232,
          "high": 0.02324,
          "low": 0.02289,
          "close": 0.02308,
          "volume": 158179.0,
          "close_time": 1774306799999,
          "quote_volume": 3641.17055,
          "trades": 40,
          "taker_buy_base": 26172.0,
          "taker_buy_quote": 604.1918
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.02303,
          "high": 0.02303,
          "low": 0.02268,
          "close": 0.02275,
          "volume": 367286.0,
          "close_time": 1774310399999,
          "quote_volume": 8359.2827,
          "trades": 62,
          "taker_buy_base": 148349.0,
          "taker_buy_quote": 3376.07804
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02287,
          "high": 0.02299,
          "low": 0.02251,
          "close": 0.02256,
          "volume": 502083.0,
          "close_time": 1774313999999,
          "quote_volume": 11405.86016,
          "trades": 76,
          "taker_buy_base": 118087.0,
          "taker_buy_quote": 2678.94626
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.02251,
          "high": 0.02253,
          "low": 0.0221,
          "close": 0.0221,
          "volume": 768620.0,
          "close_time": 1774317599999,
          "quote_volume": 17155.68041,
          "trades": 148,
          "taker_buy_base": 223178.0,
          "taker_buy_quote": 4989.92349
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0221,
          "high": 0.02244,
          "low": 0.02206,
          "close": 0.02219,
          "volume": 303092.0,
          "close_time": 1774321199999,
          "quote_volume": 6747.46983,
          "trades": 49,
          "taker_buy_base": 110511.0,
          "taker_buy_quote": 2455.45561
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.02222,
          "high": 0.02253,
          "low": 0.02222,
          "close": 0.02237,
          "volume": 300795.0,
          "close_time": 1774324799999,
          "quote_volume": 6725.59531,
          "trades": 46,
          "taker_buy_base": 203908.0,
          "taker_buy_quote": 4554.59189
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02234,
          "high": 0.02281,
          "low": 0.0223,
          "close": 0.02271,
          "volume": 754626.0,
          "close_time": 1774328399999,
          "quote_volume": 17053.65587,
          "trades": 130,
          "taker_buy_base": 452812.0,
          "taker_buy_quote": 10245.04819
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.02276,
          "high": 0.02279,
          "low": 0.02199,
          "close": 0.02199,
          "volume": 590890.0,
          "close_time": 1774331999999,
          "quote_volume": 13258.81271,
          "trades": 100,
          "taker_buy_base": 232474.0,
          "taker_buy_quote": 5231.0751
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.02202,
          "high": 0.02284,
          "low": 0.02177,
          "close": 0.02267,
          "volume": 2432757.0,
          "close_time": 1774335599999,
          "quote_volume": 54757.46748,
          "trades": 424,
          "taker_buy_base": 1373532.0,
          "taker_buy_quote": 30921.66786
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.02263,
          "high": 0.02304,
          "low": 0.0224,
          "close": 0.02291,
          "volume": 1292888.0,
          "close_time": 1774339199999,
          "quote_volume": 29399.27335,
          "trades": 208,
          "taker_buy_base": 602111.0,
          "taker_buy_quote": 13656.0087
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02295,
          "high": 0.02376,
          "low": 0.02278,
          "close": 0.02325,
          "volume": 3437157.0,
          "close_time": 1774342799999,
          "quote_volume": 80036.02625,
          "trades": 504,
          "taker_buy_base": 1660770.0,
          "taker_buy_quote": 38631.63686
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.02324,
          "high": 0.02324,
          "low": 0.02231,
          "close": 0.02292,
          "volume": 1827575.0,
          "close_time": 1774346399999,
          "quote_volume": 41457.94767,
          "trades": 344,
          "taker_buy_base": 866211.0,
          "taker_buy_quote": 19691.48586
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.02272,
          "high": 0.02284,
          "low": 0.02234,
          "close": 0.02255,
          "volume": 1616359.0,
          "close_time": 1774349999999,
          "quote_volume": 36516.91271,
          "trades": 245,
          "taker_buy_base": 812810.0,
          "taker_buy_quote": 18355.46012
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0224,
          "high": 0.02264,
          "low": 0.02222,
          "close": 0.02242,
          "volume": 1178884.0,
          "close_time": 1774353599999,
          "quote_volume": 26447.54333,
          "trades": 185,
          "taker_buy_base": 505552.0,
          "taker_buy_quote": 11360.04178
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02241,
          "high": 0.02266,
          "low": 0.02224,
          "close": 0.02238,
          "volume": 864798.0,
          "close_time": 1774357199999,
          "quote_volume": 19436.27297,
          "trades": 82,
          "taker_buy_base": 348472.0,
          "taker_buy_quote": 7835.16249
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.02239,
          "high": 0.02253,
          "low": 0.02226,
          "close": 0.02251,
          "volume": 621687.0,
          "close_time": 1774360799999,
          "quote_volume": 13947.14679,
          "trades": 83,
          "taker_buy_base": 285453.0,
          "taker_buy_quote": 6402.95113
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.02254,
          "high": 0.02326,
          "low": 0.02239,
          "close": 0.02272,
          "volume": 3292999.0,
          "close_time": 1774364399999,
          "quote_volume": 75046.29132,
          "trades": 396,
          "taker_buy_base": 1074678.0,
          "taker_buy_quote": 24538.11868
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.02262,
          "high": 0.02285,
          "low": 0.02238,
          "close": 0.02269,
          "volume": 1444034.0,
          "close_time": 1774367999999,
          "quote_volume": 32654.53304,
          "trades": 236,
          "taker_buy_base": 695876.0,
          "taker_buy_quote": 15753.67159
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02275,
          "high": 0.02341,
          "low": 0.02256,
          "close": 0.02333,
          "volume": 2533947.0,
          "close_time": 1774371599999,
          "quote_volume": 57909.83977,
          "trades": 307,
          "taker_buy_base": 808141.0,
          "taker_buy_quote": 18439.28844
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.02324,
          "high": 0.02334,
          "low": 0.02268,
          "close": 0.02269,
          "volume": 456070.0,
          "close_time": 1774375199999,
          "quote_volume": 10535.86946,
          "trades": 86,
          "taker_buy_base": 120433.0,
          "taker_buy_quote": 2776.48396
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.02269,
          "high": 0.02278,
          "low": 0.02259,
          "close": 0.02261,
          "volume": 347498.0,
          "close_time": 1774378799999,
          "quote_volume": 7883.17184,
          "trades": 51,
          "taker_buy_base": 237089.0,
          "taker_buy_quote": 5379.66667
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0226,
          "high": 0.02287,
          "low": 0.0226,
          "close": 0.02285,
          "volume": 607153.0,
          "close_time": 1774382399999,
          "quote_volume": 13808.63198,
          "trades": 96,
          "taker_buy_base": 318838.0,
          "taker_buy_quote": 7258.58747
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02286,
          "high": 0.02291,
          "low": 0.02191,
          "close": 0.02191,
          "volume": 1030136.0,
          "close_time": 1774385999999,
          "quote_volume": 23017.91005,
          "trades": 157,
          "taker_buy_base": 365780.0,
          "taker_buy_quote": 8138.56249
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.02198,
          "high": 0.02232,
          "low": 0.02169,
          "close": 0.02201,
          "volume": 1417379.0,
          "close_time": 1774389599999,
          "quote_volume": 31092.91677,
          "trades": 101,
          "taker_buy_base": 1139565.0,
          "taker_buy_quote": 24950.08215
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.02207,
          "high": 0.02216,
          "low": 0.02187,
          "close": 0.02187,
          "volume": 641221.0,
          "close_time": 1774393199999,
          "quote_volume": 14057.65756,
          "trades": 86,
          "taker_buy_base": 189217.0,
          "taker_buy_quote": 4153.98986
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.02181,
          "high": 0.02214,
          "low": 0.02181,
          "close": 0.02198,
          "volume": 144861.0,
          "close_time": 1774396799999,
          "quote_volume": 3184.00131,
          "trades": 21,
          "taker_buy_base": 102920.0,
          "taker_buy_quote": 2266.76923
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02196,
          "high": 0.02219,
          "low": 0.02194,
          "close": 0.02208,
          "volume": 154684.0,
          "close_time": 1774400399999,
          "quote_volume": 3419.62047,
          "trades": 24,
          "taker_buy_base": 34989.0,
          "taker_buy_quote": 771.45686
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.0222,
          "high": 0.02225,
          "low": 0.02198,
          "close": 0.02206,
          "volume": 156525.0,
          "close_time": 1774403999999,
          "quote_volume": 3466.64614,
          "trades": 22,
          "taker_buy_base": 27950.0,
          "taker_buy_quote": 616.04708
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.02193,
          "high": 0.02202,
          "low": 0.02176,
          "close": 0.02176,
          "volume": 71168.0,
          "close_time": 1774407599999,
          "quote_volume": 1561.66242,
          "trades": 12,
          "taker_buy_base": 18153.0,
          "taker_buy_quote": 396.64305
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.02191,
          "high": 0.02193,
          "low": 0.02175,
          "close": 0.02177,
          "volume": 64524.0,
          "close_time": 1774411199999,
          "quote_volume": 1408.13565,
          "trades": 12,
          "taker_buy_base": 9739.0,
          "taker_buy_quote": 212.01803
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02191,
          "high": 0.02191,
          "low": 0.02156,
          "close": 0.02177,
          "volume": 239117.0,
          "close_time": 1774414799999,
          "quote_volume": 5177.73637,
          "trades": 52,
          "taker_buy_base": 25645.0,
          "taker_buy_quote": 555.9772
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0219,
          "high": 0.0219,
          "low": 0.02172,
          "close": 0.02176,
          "volume": 92729.0,
          "close_time": 1774418399999,
          "quote_volume": 2019.5511,
          "trades": 20,
          "taker_buy_base": 48382.0,
          "taker_buy_quote": 1053.07215
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.02176,
          "high": 0.02179,
          "low": 0.02161,
          "close": 0.02166,
          "volume": 362199.0,
          "close_time": 1774421999999,
          "quote_volume": 7863.97628,
          "trades": 55,
          "taker_buy_base": 91996.0,
          "taker_buy_quote": 1999.14869
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.02162,
          "high": 0.02162,
          "low": 0.02143,
          "close": 0.02156,
          "volume": 253337.0,
          "close_time": 1774425599999,
          "quote_volume": 5466.55782,
          "trades": 47,
          "taker_buy_base": 46347.0,
          "taker_buy_quote": 1000.9891
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02161,
          "high": 0.02162,
          "low": 0.0209,
          "close": 0.02091,
          "volume": 504459.0,
          "close_time": 1774429199999,
          "quote_volume": 10726.48193,
          "trades": 82,
          "taker_buy_base": 113230.0,
          "taker_buy_quote": 2439.17411
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.02095,
          "high": 0.02117,
          "low": 0.02076,
          "close": 0.021,
          "volume": 429805.0,
          "close_time": 1774432799999,
          "quote_volume": 9023.31666,
          "trades": 72,
          "taker_buy_base": 177757.0,
          "taker_buy_quote": 3743.9664
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0208,
          "high": 0.02086,
          "low": 0.02073,
          "close": 0.02073,
          "volume": 265298.0,
          "close_time": 1774436399999,
          "quote_volume": 5519.29346,
          "trades": 34,
          "taker_buy_base": 63020.0,
          "taker_buy_quote": 1311.30412
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.02073,
          "high": 0.02117,
          "low": 0.02065,
          "close": 0.02117,
          "volume": 317577.0,
          "close_time": 1774439999999,
          "quote_volume": 6631.2479,
          "trades": 51,
          "taker_buy_base": 76929.0,
          "taker_buy_quote": 1613.58344
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02119,
          "high": 0.02152,
          "low": 0.02106,
          "close": 0.02138,
          "volume": 1236330.0,
          "close_time": 1774443599999,
          "quote_volume": 26275.07428,
          "trades": 217,
          "taker_buy_base": 280364.0,
          "taker_buy_quote": 5974.14065
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.02145,
          "high": 0.02163,
          "low": 0.02138,
          "close": 0.02156,
          "volume": 567292.0,
          "close_time": 1774447199999,
          "quote_volume": 12185.29587,
          "trades": 93,
          "taker_buy_base": 402214.0,
          "taker_buy_quote": 8644.29991
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.02142,
          "high": 0.02173,
          "low": 0.02142,
          "close": 0.02173,
          "volume": 158814.0,
          "close_time": 1774450799999,
          "quote_volume": 3420.39427,
          "trades": 28,
          "taker_buy_base": 55982.0,
          "taker_buy_quote": 1207.08814
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.02177,
          "high": 0.02257,
          "low": 0.02177,
          "close": 0.02217,
          "volume": 1201237.0,
          "close_time": 1774454399999,
          "quote_volume": 26720.35267,
          "trades": 224,
          "taker_buy_base": 703616.0,
          "taker_buy_quote": 15629.12131
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02214,
          "high": 0.02312,
          "low": 0.0221,
          "close": 0.02259,
          "volume": 1563077.0,
          "close_time": 1774457999999,
          "quote_volume": 35384.39966,
          "trades": 298,
          "taker_buy_base": 782650.0,
          "taker_buy_quote": 17691.9444
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.02247,
          "high": 0.02271,
          "low": 0.02229,
          "close": 0.02258,
          "volume": 387987.0,
          "close_time": 1774461599999,
          "quote_volume": 8732.78705,
          "trades": 84,
          "taker_buy_base": 222890.0,
          "taker_buy_quote": 5015.06602
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.02264,
          "high": 0.02264,
          "low": 0.02217,
          "close": 0.02245,
          "volume": 237792.0,
          "close_time": 1774465199999,
          "quote_volume": 5305.97668,
          "trades": 47,
          "taker_buy_base": 49079.0,
          "taker_buy_quote": 1092.66742
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.02222,
          "high": 0.02233,
          "low": 0.02206,
          "close": 0.02221,
          "volume": 229249.0,
          "close_time": 1774468799999,
          "quote_volume": 5080.24894,
          "trades": 49,
          "taker_buy_base": 72129.0,
          "taker_buy_quote": 1596.15802
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02224,
          "high": 0.02261,
          "low": 0.02208,
          "close": 0.02261,
          "volume": 573885.0,
          "close_time": 1774472399999,
          "quote_volume": 12919.21519,
          "trades": 61,
          "taker_buy_base": 530536.0,
          "taker_buy_quote": 11955.18443
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.02241,
          "high": 0.02243,
          "low": 0.02211,
          "close": 0.02231,
          "volume": 1014799.0,
          "close_time": 1774475999999,
          "quote_volume": 22591.77832,
          "trades": 169,
          "taker_buy_base": 312278.0,
          "taker_buy_quote": 6937.03726
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.02241,
          "high": 0.02241,
          "low": 0.02205,
          "close": 0.0221,
          "volume": 385069.0,
          "close_time": 1774479599999,
          "quote_volume": 8558.58878,
          "trades": 89,
          "taker_buy_base": 172020.0,
          "taker_buy_quote": 3812.42305
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.02204,
          "high": 0.02204,
          "low": 0.02191,
          "close": 0.02192,
          "volume": 67193.0,
          "close_time": 1774483199999,
          "quote_volume": 1477.28415,
          "trades": 10,
          "taker_buy_base": 63677.0,
          "taker_buy_quote": 1400.01423
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.02188,
          "low": 0.02151,
          "close": 0.02163,
          "volume": 108059.0,
          "close_time": 1774486799999,
          "quote_volume": 2344.46821,
          "trades": 29,
          "taker_buy_base": 18663.0,
          "taker_buy_quote": 404.22798
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.02162,
          "high": 0.02168,
          "low": 0.02139,
          "close": 0.02139,
          "volume": 141627.0,
          "close_time": 1774490399999,
          "quote_volume": 3055.38895,
          "trades": 19,
          "taker_buy_base": 1143.0,
          "taker_buy_quote": 24.44877
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.02135,
          "high": 0.02148,
          "low": 0.02118,
          "close": 0.02118,
          "volume": 143501.0,
          "close_time": 1774493999999,
          "quote_volume": 3066.98896,
          "trades": 30,
          "taker_buy_base": 24615.0,
          "taker_buy_quote": 528.61726
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.02125,
          "high": 0.02146,
          "low": 0.02102,
          "close": 0.02146,
          "volume": 188077.0,
          "close_time": 1774497599999,
          "quote_volume": 3985.00112,
          "trades": 41,
          "taker_buy_base": 51763.0,
          "taker_buy_quote": 1103.09679
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02149,
          "high": 0.0215,
          "low": 0.02136,
          "close": 0.02139,
          "volume": 46914.0,
          "close_time": 1774501199999,
          "quote_volume": 1005.30981,
          "trades": 13,
          "taker_buy_base": 30748.0,
          "taker_buy_quote": 659.20872
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.02134,
          "high": 0.02159,
          "low": 0.02134,
          "close": 0.02155,
          "volume": 138740.0,
          "close_time": 1774504799999,
          "quote_volume": 2982.1561,
          "trades": 29,
          "taker_buy_base": 29256.0,
          "taker_buy_quote": 630.28676
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.02155,
          "high": 0.02202,
          "low": 0.02155,
          "close": 0.02202,
          "volume": 379938.0,
          "close_time": 1774508399999,
          "quote_volume": 8276.17304,
          "trades": 66,
          "taker_buy_base": 121270.0,
          "taker_buy_quote": 2651.80865
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.02193,
          "high": 0.02223,
          "low": 0.02152,
          "close": 0.02152,
          "volume": 1267018.0,
          "close_time": 1774511999999,
          "quote_volume": 27754.58604,
          "trades": 174,
          "taker_buy_base": 826424.0,
          "taker_buy_quote": 18147.29301
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02152,
          "high": 0.02165,
          "low": 0.02137,
          "close": 0.0214,
          "volume": 446250.0,
          "close_time": 1774515599999,
          "quote_volume": 9594.79966,
          "trades": 93,
          "taker_buy_base": 199075.0,
          "taker_buy_quote": 4265.84796
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.02154,
          "high": 0.02168,
          "low": 0.02134,
          "close": 0.02145,
          "volume": 372789.0,
          "close_time": 1774519199999,
          "quote_volume": 8025.94791,
          "trades": 101,
          "taker_buy_base": 161418.0,
          "taker_buy_quote": 3481.18888
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.02146,
          "high": 0.02158,
          "low": 0.02135,
          "close": 0.02147,
          "volume": 146400.0,
          "close_time": 1774522799999,
          "quote_volume": 3137.61073,
          "trades": 47,
          "taker_buy_base": 39985.0,
          "taker_buy_quote": 857.34827
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.02163,
          "high": 0.02176,
          "low": 0.02159,
          "close": 0.0217,
          "volume": 75784.0,
          "close_time": 1774526399999,
          "quote_volume": 1643.84274,
          "trades": 20,
          "taker_buy_base": 36794.0,
          "taker_buy_quote": 800.01413
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.02144,
          "close": 0.02155,
          "volume": 213437.0,
          "close_time": 1774529999999,
          "quote_volume": 4602.76291,
          "trades": 45,
          "taker_buy_base": 37860.0,
          "taker_buy_quote": 815.30092
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.02168,
          "high": 0.02169,
          "low": 0.02147,
          "close": 0.02159,
          "volume": 163540.0,
          "close_time": 1774533599999,
          "quote_volume": 3527.15369,
          "trades": 24,
          "taker_buy_base": 14375.0,
          "taker_buy_quote": 309.86052
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.02141,
          "high": 0.02142,
          "low": 0.02084,
          "close": 0.02089,
          "volume": 444058.0,
          "close_time": 1774537199999,
          "quote_volume": 9384.7758,
          "trades": 80,
          "taker_buy_base": 91471.0,
          "taker_buy_quote": 1923.36955
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.02085,
          "high": 0.02096,
          "low": 0.0202,
          "close": 0.02029,
          "volume": 2292925.0,
          "close_time": 1774540799999,
          "quote_volume": 46814.34685,
          "trades": 355,
          "taker_buy_base": 688230.0,
          "taker_buy_quote": 14053.80559
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02031,
          "high": 0.02043,
          "low": 0.02002,
          "close": 0.02002,
          "volume": 986942.0,
          "close_time": 1774544399999,
          "quote_volume": 19923.64908,
          "trades": 132,
          "taker_buy_base": 149924.0,
          "taker_buy_quote": 3037.56576
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.02013,
          "high": 0.02014,
          "low": 0.01947,
          "close": 0.01947,
          "volume": 624790.0,
          "close_time": 1774547999999,
          "quote_volume": 12341.80525,
          "trades": 113,
          "taker_buy_base": 345443.0,
          "taker_buy_quote": 6837.01379
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.01943,
          "high": 0.0197,
          "low": 0.0193,
          "close": 0.0197,
          "volume": 911351.0,
          "close_time": 1774551599999,
          "quote_volume": 17788.25623,
          "trades": 163,
          "taker_buy_base": 354930.0,
          "taker_buy_quote": 6929.17052
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0197,
          "high": 0.0197,
          "low": 0.01924,
          "close": 0.01929,
          "volume": 739587.0,
          "close_time": 1774555199999,
          "quote_volume": 14398.26463,
          "trades": 181,
          "taker_buy_base": 198577.0,
          "taker_buy_quote": 3880.12764
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.01937,
          "high": 0.01941,
          "low": 0.01898,
          "close": 0.019,
          "volume": 702127.0,
          "close_time": 1774558799999,
          "quote_volume": 13483.86027,
          "trades": 142,
          "taker_buy_base": 142239.0,
          "taker_buy_quote": 2745.86096
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.01895,
          "high": 0.01895,
          "low": 0.01843,
          "close": 0.01853,
          "volume": 1469828.0,
          "close_time": 1774562399999,
          "quote_volume": 27340.49439,
          "trades": 206,
          "taker_buy_base": 209696.0,
          "taker_buy_quote": 3908.12982
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.01851,
          "high": 0.01851,
          "low": 0.01821,
          "close": 0.01825,
          "volume": 788748.0,
          "close_time": 1774565999999,
          "quote_volume": 14472.00647,
          "trades": 133,
          "taker_buy_base": 238930.0,
          "taker_buy_quote": 4392.6353
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.01831,
          "high": 0.01831,
          "low": 0.0179,
          "close": 0.01808,
          "volume": 762147.0,
          "close_time": 1774569599999,
          "quote_volume": 13762.86961,
          "trades": 110,
          "taker_buy_base": 257259.0,
          "taker_buy_quote": 4646.0324
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01808,
          "high": 0.01808,
          "low": 0.01737,
          "close": 0.01737,
          "volume": 1586837.0,
          "close_time": 1774573199999,
          "quote_volume": 28265.12311,
          "trades": 334,
          "taker_buy_base": 634782.0,
          "taker_buy_quote": 11304.41008
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.01731,
          "high": 0.01735,
          "low": 0.01635,
          "close": 0.01641,
          "volume": 4865372.0,
          "close_time": 1774576799999,
          "quote_volume": 81338.92737,
          "trades": 651,
          "taker_buy_base": 2271242.0,
          "taker_buy_quote": 37810.30931
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.01632,
          "high": 0.01778,
          "low": 0.01618,
          "close": 0.01732,
          "volume": 5481603.0,
          "close_time": 1774580399999,
          "quote_volume": 93706.37697,
          "trades": 831,
          "taker_buy_base": 2707381.0,
          "taker_buy_quote": 46147.56323
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.0173,
          "high": 0.0174,
          "low": 0.01711,
          "close": 0.01727,
          "volume": 2563372.0,
          "close_time": 1774583999999,
          "quote_volume": 44257.02052,
          "trades": 424,
          "taker_buy_base": 1345280.0,
          "taker_buy_quote": 23223.12688
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.01734,
          "high": 0.01759,
          "low": 0.0171,
          "close": 0.0175,
          "volume": 2839935.0,
          "close_time": 1774587599999,
          "quote_volume": 49335.53551,
          "trades": 430,
          "taker_buy_base": 1413917.0,
          "taker_buy_quote": 24540.3246
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.01751,
          "high": 0.01765,
          "low": 0.0173,
          "close": 0.01749,
          "volume": 1569824.0,
          "close_time": 1774591199999,
          "quote_volume": 27455.0969,
          "trades": 210,
          "taker_buy_base": 793106.0,
          "taker_buy_quote": 13911.86252
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.01748,
          "high": 0.01813,
          "low": 0.01748,
          "close": 0.01798,
          "volume": 2921005.0,
          "close_time": 1774594799999,
          "quote_volume": 52038.19057,
          "trades": 496,
          "taker_buy_base": 1581034.0,
          "taker_buy_quote": 28218.12405
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0179,
          "high": 0.01792,
          "low": 0.01753,
          "close": 0.01768,
          "volume": 2003932.0,
          "close_time": 1774598399999,
          "quote_volume": 35566.96409,
          "trades": 271,
          "taker_buy_base": 958692.0,
          "taker_buy_quote": 17021.53376
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.01768,
          "high": 0.01784,
          "low": 0.01759,
          "close": 0.0178,
          "volume": 1067693.0,
          "close_time": 1774601999999,
          "quote_volume": 18914.66431,
          "trades": 170,
          "taker_buy_base": 272493.0,
          "taker_buy_quote": 4836.49687
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.01777,
          "high": 0.01777,
          "low": 0.01737,
          "close": 0.01739,
          "volume": 1111939.0,
          "close_time": 1774605599999,
          "quote_volume": 19543.26362,
          "trades": 178,
          "taker_buy_base": 656167.0,
          "taker_buy_quote": 11535.50389
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.01739,
          "high": 0.01763,
          "low": 0.01733,
          "close": 0.0174,
          "volume": 1705656.0,
          "close_time": 1774609199999,
          "quote_volume": 29877.54668,
          "trades": 247,
          "taker_buy_base": 615651.0,
          "taker_buy_quote": 10790.10505
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0173,
          "high": 0.01758,
          "low": 0.017,
          "close": 0.01758,
          "volume": 2609993.0,
          "close_time": 1774612799999,
          "quote_volume": 44924.149,
          "trades": 412,
          "taker_buy_base": 1411346.0,
          "taker_buy_quote": 24283.72155
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.01758,
          "high": 0.01758,
          "low": 0.01701,
          "close": 0.01717,
          "volume": 1338318.0,
          "close_time": 1774616399999,
          "quote_volume": 23131.03466,
          "trades": 173,
          "taker_buy_base": 582600.0,
          "taker_buy_quote": 10028.49861
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.01716,
          "high": 0.0175,
          "low": 0.01706,
          "close": 0.01724,
          "volume": 1950646.0,
          "close_time": 1774619999999,
          "quote_volume": 33728.99115,
          "trades": 257,
          "taker_buy_base": 1190987.0,
          "taker_buy_quote": 20623.57225
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.01723,
          "high": 0.01749,
          "low": 0.01712,
          "close": 0.01748,
          "volume": 1237138.0,
          "close_time": 1774623599999,
          "quote_volume": 21390.14337,
          "trades": 196,
          "taker_buy_base": 450298.0,
          "taker_buy_quote": 7799.76436
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.01746,
          "high": 0.01758,
          "low": 0.01724,
          "close": 0.0175,
          "volume": 1331264.0,
          "close_time": 1774627199999,
          "quote_volume": 23220.84376,
          "trades": 297,
          "taker_buy_base": 701647.0,
          "taker_buy_quote": 12241.94919
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.01751,
          "high": 0.01773,
          "low": 0.0174,
          "close": 0.01772,
          "volume": 910884.0,
          "close_time": 1774630799999,
          "quote_volume": 15967.27339,
          "trades": 133,
          "taker_buy_base": 419718.0,
          "taker_buy_quote": 7388.45924
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.01772,
          "high": 0.01825,
          "low": 0.01766,
          "close": 0.01819,
          "volume": 2010488.0,
          "close_time": 1774634399999,
          "quote_volume": 36175.23489,
          "trades": 268,
          "taker_buy_base": 802887.0,
          "taker_buy_quote": 14468.54038
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.01821,
          "high": 0.01835,
          "low": 0.01794,
          "close": 0.0182,
          "volume": 2963548.0,
          "close_time": 1774637999999,
          "quote_volume": 53798.33,
          "trades": 369,
          "taker_buy_base": 1153695.0,
          "taker_buy_quote": 20989.70783
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.01817,
          "high": 0.01817,
          "low": 0.01795,
          "close": 0.01796,
          "volume": 1478458.0,
          "close_time": 1774641599999,
          "quote_volume": 26670.68502,
          "trades": 132,
          "taker_buy_base": 456389.0,
          "taker_buy_quote": 8223.9073
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.01797,
          "high": 0.01797,
          "low": 0.01779,
          "close": 0.01789,
          "volume": 683465.0,
          "close_time": 1774645199999,
          "quote_volume": 12242.40862,
          "trades": 104,
          "taker_buy_base": 266613.0,
          "taker_buy_quote": 4779.05552
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.01787,
          "high": 0.01816,
          "low": 0.01784,
          "close": 0.01813,
          "volume": 315665.0,
          "close_time": 1774648799999,
          "quote_volume": 5653.06411,
          "trades": 40,
          "taker_buy_base": 203775.0,
          "taker_buy_quote": 3646.74602
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.01802,
          "high": 0.01816,
          "low": 0.01802,
          "close": 0.01813,
          "volume": 232402.0,
          "close_time": 1774652399999,
          "quote_volume": 4206.1291,
          "trades": 44,
          "taker_buy_base": 75028.0,
          "taker_buy_quote": 1356.71076
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0182,
          "high": 0.0182,
          "low": 0.01797,
          "close": 0.01797,
          "volume": 216144.0,
          "close_time": 1774655999999,
          "quote_volume": 3914.25295,
          "trades": 44,
          "taker_buy_base": 59788.0,
          "taker_buy_quote": 1085.32505
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.01797,
          "high": 0.01805,
          "low": 0.01763,
          "close": 0.01763,
          "volume": 479024.0,
          "close_time": 1774659599999,
          "quote_volume": 8563.23231,
          "trades": 78,
          "taker_buy_base": 110227.0,
          "taker_buy_quote": 1969.48056
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.01761,
          "high": 0.01761,
          "low": 0.01717,
          "close": 0.01728,
          "volume": 2215674.0,
          "close_time": 1774663199999,
          "quote_volume": 38365.67135,
          "trades": 309,
          "taker_buy_base": 622323.0,
          "taker_buy_quote": 10774.8333
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.01725,
          "high": 0.01725,
          "low": 0.01691,
          "close": 0.01715,
          "volume": 1143086.0,
          "close_time": 1774666799999,
          "quote_volume": 19434.00923,
          "trades": 108,
          "taker_buy_base": 892915.0,
          "taker_buy_quote": 15173.90604
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.01709,
          "high": 0.01709,
          "low": 0.01686,
          "close": 0.01686,
          "volume": 224675.0,
          "close_time": 1774670399999,
          "quote_volume": 3830.10382,
          "trades": 27,
          "taker_buy_base": 21138.0,
          "taker_buy_quote": 358.7745
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.01682,
          "high": 0.01698,
          "low": 0.01682,
          "close": 0.01694,
          "volume": 110647.0,
          "close_time": 1774673999999,
          "quote_volume": 1870.10306,
          "trades": 17,
          "taker_buy_base": 98906.0,
          "taker_buy_quote": 1671.6133
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.01694,
          "high": 0.01704,
          "low": 0.01684,
          "close": 0.01704,
          "volume": 207460.0,
          "close_time": 1774677599999,
          "quote_volume": 3513.01547,
          "trades": 29,
          "taker_buy_base": 112486.0,
          "taker_buy_quote": 1908.23587
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.017,
          "high": 0.01702,
          "low": 0.01687,
          "close": 0.01694,
          "volume": 793626.0,
          "close_time": 1774681199999,
          "quote_volume": 13424.81687,
          "trades": 71,
          "taker_buy_base": 79175.0,
          "taker_buy_quote": 1344.26482
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.01692,
          "high": 0.01692,
          "low": 0.01662,
          "close": 0.01665,
          "volume": 612994.0,
          "close_time": 1774684799999,
          "quote_volume": 10268.42807,
          "trades": 75,
          "taker_buy_base": 97807.0,
          "taker_buy_quote": 1629.91198
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.01666,
          "high": 0.01668,
          "low": 0.01637,
          "close": 0.01637,
          "volume": 401285.0,
          "close_time": 1774688399999,
          "quote_volume": 6629.62932,
          "trades": 65,
          "taker_buy_base": 153485.0,
          "taker_buy_quote": 2529.38169
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0164,
          "high": 0.01647,
          "low": 0.01629,
          "close": 0.01631,
          "volume": 365704.0,
          "close_time": 1774691999999,
          "quote_volume": 5996.89837,
          "trades": 41,
          "taker_buy_base": 314731.0,
          "taker_buy_quote": 5160.92366
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.01624,
          "high": 0.0163,
          "low": 0.01602,
          "close": 0.0161,
          "volume": 1006280.0,
          "close_time": 1774695599999,
          "quote_volume": 16298.68639,
          "trades": 141,
          "taker_buy_base": 498760.0,
          "taker_buy_quote": 8088.54871
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0162,
          "high": 0.0166,
          "low": 0.0162,
          "close": 0.01655,
          "volume": 671899.0,
          "close_time": 1774699199999,
          "quote_volume": 10978.61292,
          "trades": 89,
          "taker_buy_base": 399212.0,
          "taker_buy_quote": 6545.5478
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.01649,
          "high": 0.01656,
          "low": 0.0164,
          "close": 0.01644,
          "volume": 495713.0,
          "close_time": 1774702799999,
          "quote_volume": 8172.26817,
          "trades": 59,
          "taker_buy_base": 258722.0,
          "taker_buy_quote": 4259.33201
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.01655,
          "high": 0.0175,
          "low": 0.01651,
          "close": 0.01727,
          "volume": 2110261.0,
          "close_time": 1774706399999,
          "quote_volume": 35765.94897,
          "trades": 292,
          "taker_buy_base": 1585178.0,
          "taker_buy_quote": 26772.75069
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0172,
          "high": 0.01759,
          "low": 0.0172,
          "close": 0.01733,
          "volume": 1673822.0,
          "close_time": 1774709999999,
          "quote_volume": 29094.94558,
          "trades": 238,
          "taker_buy_base": 970502.0,
          "taker_buy_quote": 16892.46866
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.01729,
          "high": 0.01738,
          "low": 0.01707,
          "close": 0.01715,
          "volume": 1120443.0,
          "close_time": 1774713599999,
          "quote_volume": 19280.92373,
          "trades": 139,
          "taker_buy_base": 537659.0,
          "taker_buy_quote": 9252.67244
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.01722,
          "high": 0.01729,
          "low": 0.01683,
          "close": 0.01687,
          "volume": 851115.0,
          "close_time": 1774717199999,
          "quote_volume": 14597.34064,
          "trades": 103,
          "taker_buy_base": 197811.0,
          "taker_buy_quote": 3386.78809
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.01689,
          "high": 0.0169,
          "low": 0.01648,
          "close": 0.01671,
          "volume": 563708.0,
          "close_time": 1774720799999,
          "quote_volume": 9389.3521,
          "trades": 76,
          "taker_buy_base": 328234.0,
          "taker_buy_quote": 5457.01833
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.01673,
          "high": 0.01677,
          "low": 0.01646,
          "close": 0.01646,
          "volume": 329840.0,
          "close_time": 1774724399999,
          "quote_volume": 5460.38624,
          "trades": 47,
          "taker_buy_base": 115450.0,
          "taker_buy_quote": 1918.03634
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.01646,
          "high": 0.01647,
          "low": 0.0163,
          "close": 0.01634,
          "volume": 302853.0,
          "close_time": 1774727999999,
          "quote_volume": 4970.03881,
          "trades": 44,
          "taker_buy_base": 143107.0,
          "taker_buy_quote": 2353.3577
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.01634,
          "high": 0.01657,
          "low": 0.01632,
          "close": 0.01642,
          "volume": 933057.0,
          "close_time": 1774731599999,
          "quote_volume": 15294.42434,
          "trades": 97,
          "taker_buy_base": 429539.0,
          "taker_buy_quote": 7047.14619
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.01645,
          "high": 0.01654,
          "low": 0.01642,
          "close": 0.01642,
          "volume": 549519.0,
          "close_time": 1774735199999,
          "quote_volume": 9045.63657,
          "trades": 56,
          "taker_buy_base": 238566.0,
          "taker_buy_quote": 3929.7006
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.01636,
          "high": 0.01637,
          "low": 0.01624,
          "close": 0.01625,
          "volume": 170688.0,
          "close_time": 1774738799999,
          "quote_volume": 2782.85217,
          "trades": 18,
          "taker_buy_base": 56272.0,
          "taker_buy_quote": 914.29122
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.01638,
          "high": 0.0164,
          "low": 0.01607,
          "close": 0.01607,
          "volume": 289487.0,
          "close_time": 1774742399999,
          "quote_volume": 4699.9974,
          "trades": 63,
          "taker_buy_base": 44471.0,
          "taker_buy_quote": 727.34695
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01605,
          "high": 0.01642,
          "low": 0.01605,
          "close": 0.01637,
          "volume": 316845.0,
          "close_time": 1774745999999,
          "quote_volume": 5147.16799,
          "trades": 65,
          "taker_buy_base": 229982.0,
          "taker_buy_quote": 3744.80773
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.01637,
          "high": 0.01679,
          "low": 0.01631,
          "close": 0.01679,
          "volume": 917219.0,
          "close_time": 1774749599999,
          "quote_volume": 15131.75632,
          "trades": 114,
          "taker_buy_base": 443071.0,
          "taker_buy_quote": 7335.52351
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.01676,
          "high": 0.01701,
          "low": 0.01664,
          "close": 0.01677,
          "volume": 1709904.0,
          "close_time": 1774753199999,
          "quote_volume": 28824.13279,
          "trades": 191,
          "taker_buy_base": 699376.0,
          "taker_buy_quote": 11792.81102
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.01677,
          "high": 0.01785,
          "low": 0.01677,
          "close": 0.0173,
          "volume": 1557039.0,
          "close_time": 1774756799999,
          "quote_volume": 26924.18223,
          "trades": 241,
          "taker_buy_base": 678976.0,
          "taker_buy_quote": 11708.67829
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0173,
          "high": 0.01763,
          "low": 0.01727,
          "close": 0.01758,
          "volume": 1029510.0,
          "close_time": 1774760399999,
          "quote_volume": 18014.26299,
          "trades": 139,
          "taker_buy_base": 436844.0,
          "taker_buy_quote": 7639.51151
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.01758,
          "high": 0.01812,
          "low": 0.01758,
          "close": 0.01792,
          "volume": 2016734.0,
          "close_time": 1774763999999,
          "quote_volume": 36203.12559,
          "trades": 245,
          "taker_buy_base": 1123096.0,
          "taker_buy_quote": 20171.8981
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.01797,
          "high": 0.0182,
          "low": 0.01697,
          "close": 0.0172,
          "volume": 2704977.0,
          "close_time": 1774767599999,
          "quote_volume": 47725.45849,
          "trades": 409,
          "taker_buy_base": 1055770.0,
          "taker_buy_quote": 18604.53226
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.01716,
          "high": 0.01765,
          "low": 0.01707,
          "close": 0.01746,
          "volume": 1459772.0,
          "close_time": 1774771199999,
          "quote_volume": 25425.20848,
          "trades": 179,
          "taker_buy_base": 910271.0,
          "taker_buy_quote": 15833.24001
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.01761,
          "high": 0.0177,
          "low": 0.01722,
          "close": 0.01722,
          "volume": 339979.0,
          "close_time": 1774774799999,
          "quote_volume": 5938.24115,
          "trades": 50,
          "taker_buy_base": 78474.0,
          "taker_buy_quote": 1374.34579
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.01724,
          "high": 0.01731,
          "low": 0.0169,
          "close": 0.017,
          "volume": 494954.0,
          "close_time": 1774778399999,
          "quote_volume": 8440.00241,
          "trades": 61,
          "taker_buy_base": 223892.0,
          "taker_buy_quote": 3818.21395
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.01703,
          "high": 0.01707,
          "low": 0.01693,
          "close": 0.01693,
          "volume": 216770.0,
          "close_time": 1774781999999,
          "quote_volume": 3685.19624,
          "trades": 29,
          "taker_buy_base": 98268.0,
          "taker_buy_quote": 1670.44451
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.01693,
          "high": 0.01694,
          "low": 0.01669,
          "close": 0.01669,
          "volume": 292316.0,
          "close_time": 1774785599999,
          "quote_volume": 4923.79683,
          "trades": 47,
          "taker_buy_base": 82185.0,
          "taker_buy_quote": 1384.19462
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.01668,
          "high": 0.01681,
          "low": 0.0166,
          "close": 0.01681,
          "volume": 58876.0,
          "close_time": 1774789199999,
          "quote_volume": 982.23432,
          "trades": 16,
          "taker_buy_base": 12733.0,
          "taker_buy_quote": 213.30731
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.01683,
          "high": 0.01684,
          "low": 0.0167,
          "close": 0.0167,
          "volume": 119317.0,
          "close_time": 1774792799999,
          "quote_volume": 2004.60977,
          "trades": 19,
          "taker_buy_base": 102084.0,
          "taker_buy_quote": 1716.3243
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.01668,
          "high": 0.01673,
          "low": 0.01668,
          "close": 0.0167,
          "volume": 45256.0,
          "close_time": 1774796399999,
          "quote_volume": 756.25409,
          "trades": 5,
          "taker_buy_base": 42256.0,
          "taker_buy_quote": 706.21409
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.01664,
          "high": 0.01664,
          "low": 0.01616,
          "close": 0.01618,
          "volume": 475900.0,
          "close_time": 1774799999999,
          "quote_volume": 7745.47265,
          "trades": 65,
          "taker_buy_base": 249174.0,
          "taker_buy_quote": 4055.00195
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.01627,
          "high": 0.01639,
          "low": 0.01605,
          "close": 0.01619,
          "volume": 468842.0,
          "close_time": 1774803599999,
          "quote_volume": 7622.93704,
          "trades": 71,
          "taker_buy_base": 154391.0,
          "taker_buy_quote": 2510.9881
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.0162,
          "high": 0.01625,
          "low": 0.01587,
          "close": 0.01592,
          "volume": 472070.0,
          "close_time": 1774807199999,
          "quote_volume": 7573.85868,
          "trades": 79,
          "taker_buy_base": 129135.0,
          "taker_buy_quote": 2072.08862
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0159,
          "high": 0.01611,
          "low": 0.01588,
          "close": 0.01611,
          "volume": 155151.0,
          "close_time": 1774810799999,
          "quote_volume": 2474.39224,
          "trades": 34,
          "taker_buy_base": 100018.0,
          "taker_buy_quote": 1596.5692
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.01603,
          "high": 0.01603,
          "low": 0.0159,
          "close": 0.01592,
          "volume": 131211.0,
          "close_time": 1774814399999,
          "quote_volume": 2092.91982,
          "trades": 13,
          "taker_buy_base": 4942.0,
          "taker_buy_quote": 79.02258
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0159,
          "high": 0.01598,
          "low": 0.0157,
          "close": 0.01579,
          "volume": 637456.0,
          "close_time": 1774817999999,
          "quote_volume": 10128.98948,
          "trades": 72,
          "taker_buy_base": 480159.0,
          "taker_buy_quote": 7651.83136
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.01579,
          "high": 0.0158,
          "low": 0.01567,
          "close": 0.0158,
          "volume": 266773.0,
          "close_time": 1774821599999,
          "quote_volume": 4202.78433,
          "trades": 30,
          "taker_buy_base": 59668.0,
          "taker_buy_quote": 941.181
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.01581,
          "high": 0.0159,
          "low": 0.0156,
          "close": 0.01585,
          "volume": 166620.0,
          "close_time": 1774825199999,
          "quote_volume": 2631.16043,
          "trades": 47,
          "taker_buy_base": 46349.0,
          "taker_buy_quote": 731.7726
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.01589,
          "high": 0.01592,
          "low": 0.01569,
          "close": 0.01569,
          "volume": 183643.0,
          "close_time": 1774828799999,
          "quote_volume": 2907.78144,
          "trades": 25,
          "taker_buy_base": 11115.0,
          "taker_buy_quote": 174.74178
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01579,
          "high": 0.01597,
          "low": 0.01579,
          "close": 0.01589,
          "volume": 368651.0,
          "close_time": 1774832399999,
          "quote_volume": 5844.20934,
          "trades": 72,
          "taker_buy_base": 229837.0,
          "taker_buy_quote": 3640.9178
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.01593,
          "high": 0.01605,
          "low": 0.01593,
          "close": 0.01605,
          "volume": 113296.0,
          "close_time": 1774835999999,
          "quote_volume": 1814.147,
          "trades": 22,
          "taker_buy_base": 11592.0,
          "taker_buy_quote": 185.51814
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.01605,
          "high": 0.01625,
          "low": 0.01604,
          "close": 0.01624,
          "volume": 247340.0,
          "close_time": 1774839599999,
          "quote_volume": 3990.37091,
          "trades": 33,
          "taker_buy_base": 96722.0,
          "taker_buy_quote": 1558.91481
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.01616,
          "high": 0.01625,
          "low": 0.01611,
          "close": 0.01621,
          "volume": 177671.0,
          "close_time": 1774843199999,
          "quote_volume": 2873.22091,
          "trades": 30,
          "taker_buy_base": 130686.0,
          "taker_buy_quote": 2112.82005
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.01622,
          "high": 0.01637,
          "low": 0.01618,
          "close": 0.01618,
          "volume": 215569.0,
          "close_time": 1774846799999,
          "quote_volume": 3500.47278,
          "trades": 39,
          "taker_buy_base": 124930.0,
          "taker_buy_quote": 2029.25897
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.01623,
          "high": 0.01655,
          "low": 0.0162,
          "close": 0.01653,
          "volume": 215153.0,
          "close_time": 1774850399999,
          "quote_volume": 3526.75451,
          "trades": 38,
          "taker_buy_base": 194204.0,
          "taker_buy_quote": 3182.82363
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.01653,
          "high": 0.01665,
          "low": 0.01626,
          "close": 0.01627,
          "volume": 774697.0,
          "close_time": 1774853999999,
          "quote_volume": 12764.17301,
          "trades": 101,
          "taker_buy_base": 341088.0,
          "taker_buy_quote": 5633.0252
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.01633,
          "high": 0.01684,
          "low": 0.01632,
          "close": 0.01669,
          "volume": 271999.0,
          "close_time": 1774857599999,
          "quote_volume": 4541.60515,
          "trades": 52,
          "taker_buy_base": 172831.0,
          "taker_buy_quote": 2885.60082
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.01664,
          "high": 0.01712,
          "low": 0.01663,
          "close": 0.01711,
          "volume": 718831.0,
          "close_time": 1774861199999,
          "quote_volume": 12143.48332,
          "trades": 116,
          "taker_buy_base": 513298.0,
          "taker_buy_quote": 8688.97387
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.01716,
          "high": 0.01743,
          "low": 0.01694,
          "close": 0.01694,
          "volume": 1303853.0,
          "close_time": 1774864799999,
          "quote_volume": 22415.69721,
          "trades": 153,
          "taker_buy_base": 402753.0,
          "taker_buy_quote": 6954.44756
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.01695,
          "high": 0.01732,
          "low": 0.01689,
          "close": 0.01698,
          "volume": 760992.0,
          "close_time": 1774868399999,
          "quote_volume": 13029.41621,
          "trades": 106,
          "taker_buy_base": 216599.0,
          "taker_buy_quote": 3721.63558
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.01703,
          "high": 0.01713,
          "low": 0.01675,
          "close": 0.01675,
          "volume": 369194.0,
          "close_time": 1774871999999,
          "quote_volume": 6252.99539,
          "trades": 61,
          "taker_buy_base": 220633.0,
          "taker_buy_quote": 3740.90561
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0167,
          "high": 0.01674,
          "low": 0.01649,
          "close": 0.01649,
          "volume": 599505.0,
          "close_time": 1774875599999,
          "quote_volume": 9953.96569,
          "trades": 79,
          "taker_buy_base": 200983.0,
          "taker_buy_quote": 3350.64665
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.01647,
          "high": 0.01666,
          "low": 0.01623,
          "close": 0.01627,
          "volume": 480100.0,
          "close_time": 1774879199999,
          "quote_volume": 7867.08359,
          "trades": 54,
          "taker_buy_base": 104991.0,
          "taker_buy_quote": 1741.42439
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.01633,
          "high": 0.01645,
          "low": 0.01617,
          "close": 0.01645,
          "volume": 396692.0,
          "close_time": 1774882799999,
          "quote_volume": 6466.83544,
          "trades": 68,
          "taker_buy_base": 283666.0,
          "taker_buy_quote": 4629.90696
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.01642,
          "high": 0.01649,
          "low": 0.01624,
          "close": 0.01645,
          "volume": 210535.0,
          "close_time": 1774886399999,
          "quote_volume": 3447.34063,
          "trades": 32,
          "taker_buy_base": 91179.0,
          "taker_buy_quote": 1495.98094
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.01645,
          "high": 0.01687,
          "low": 0.01632,
          "close": 0.01649,
          "volume": 1099676.0,
          "close_time": 1774889999999,
          "quote_volume": 18183.9475,
          "trades": 158,
          "taker_buy_base": 529949.0,
          "taker_buy_quote": 8829.07552
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.01652,
          "high": 0.01673,
          "low": 0.01652,
          "close": 0.01661,
          "volume": 120560.0,
          "close_time": 1774893599999,
          "quote_volume": 2001.92904,
          "trades": 23,
          "taker_buy_base": 63349.0,
          "taker_buy_quote": 1053.03994
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.01659,
          "high": 0.01678,
          "low": 0.01655,
          "close": 0.01675,
          "volume": 231736.0,
          "close_time": 1774897199999,
          "quote_volume": 3867.43244,
          "trades": 33,
          "taker_buy_base": 128208.0,
          "taker_buy_quote": 2140.1924
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.01681,
          "high": 0.01699,
          "low": 0.01675,
          "close": 0.01699,
          "volume": 183719.0,
          "close_time": 1774900799999,
          "quote_volume": 3098.40973,
          "trades": 33,
          "taker_buy_base": 109651.0,
          "taker_buy_quote": 1851.90334
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.01695,
          "high": 0.01707,
          "low": 0.01678,
          "close": 0.01678,
          "volume": 471257.0,
          "close_time": 1774904399999,
          "quote_volume": 7975.04005,
          "trades": 75,
          "taker_buy_base": 221690.0,
          "taker_buy_quote": 3758.45615
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.01673,
          "high": 0.01673,
          "low": 0.01666,
          "close": 0.01667,
          "volume": 138339.0,
          "close_time": 1774907999999,
          "quote_volume": 2309.11336,
          "trades": 27,
          "taker_buy_base": 1997.0,
          "taker_buy_quote": 33.30004
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.01665,
          "high": 0.01665,
          "low": 0.01657,
          "close": 0.01657,
          "volume": 60508.0,
          "close_time": 1774911599999,
          "quote_volume": 1006.91991,
          "trades": 18,
          "taker_buy_base": 602.0,
          "taker_buy_quote": 9.99922
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 141639.0,
          "close_time": 1774915199999,
          "quote_volume": 2331.9854,
          "trades": 27,
          "taker_buy_base": 121767.0,
          "taker_buy_quote": 2005.53749
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01646,
          "high": 0.01663,
          "low": 0.01646,
          "close": 0.01662,
          "volume": 301736.0,
          "close_time": 1774918799999,
          "quote_volume": 4992.22616,
          "trades": 45,
          "taker_buy_base": 236188.0,
          "taker_buy_quote": 3904.68521
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.01671,
          "high": 0.01695,
          "low": 0.01671,
          "close": 0.01688,
          "volume": 110794.0,
          "close_time": 1774922399999,
          "quote_volume": 1868.22132,
          "trades": 28,
          "taker_buy_base": 79546.0,
          "taker_buy_quote": 1341.90049
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.01682,
          "high": 0.01706,
          "low": 0.01682,
          "close": 0.01704,
          "volume": 106897.0,
          "close_time": 1774925999999,
          "quote_volume": 1820.32114,
          "trades": 13,
          "taker_buy_base": 4455.0,
          "taker_buy_quote": 75.79552
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.0172,
          "high": 0.01735,
          "low": 0.01703,
          "close": 0.01703,
          "volume": 389100.0,
          "close_time": 1774929599999,
          "quote_volume": 6691.6428,
          "trades": 70,
          "taker_buy_base": 183863.0,
          "taker_buy_quote": 3166.2713
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.017,
          "high": 0.01712,
          "low": 0.01677,
          "close": 0.01677,
          "volume": 375557.0,
          "close_time": 1774933199999,
          "quote_volume": 6366.88258,
          "trades": 63,
          "taker_buy_base": 174964.0,
          "taker_buy_quote": 2965.68245
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.01686,
          "high": 0.01688,
          "low": 0.01668,
          "close": 0.01668,
          "volume": 234668.0,
          "close_time": 1774936799999,
          "quote_volume": 3941.49194,
          "trades": 37,
          "taker_buy_base": 113120.0,
          "taker_buy_quote": 1902.82173
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.01667,
          "high": 0.01679,
          "low": 0.01661,
          "close": 0.01679,
          "volume": 127060.0,
          "close_time": 1774940399999,
          "quote_volume": 2119.47234,
          "trades": 28,
          "taker_buy_base": 83773.0,
          "taker_buy_quote": 1398.89021
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.0166,
          "high": 0.01666,
          "low": 0.01655,
          "close": 0.01664,
          "volume": 196415.0,
          "close_time": 1774943999999,
          "quote_volume": 3258.39324,
          "trades": 35,
          "taker_buy_base": 105717.0,
          "taker_buy_quote": 1755.80577
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.01669,
          "high": 0.01674,
          "low": 0.01658,
          "close": 0.01664,
          "volume": 193364.0,
          "close_time": 1774947599999,
          "quote_volume": 3223.83152,
          "trades": 30,
          "taker_buy_base": 134399.0,
          "taker_buy_quote": 2244.99709
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.01673,
          "high": 0.0168,
          "low": 0.0165,
          "close": 0.01656,
          "volume": 427747.0,
          "close_time": 1774951199999,
          "quote_volume": 7101.58544,
          "trades": 65,
          "taker_buy_base": 67595.0,
          "taker_buy_quote": 1123.97477
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.01668,
          "high": 0.017,
          "low": 0.01668,
          "close": 0.017,
          "volume": 169243.0,
          "close_time": 1774954799999,
          "quote_volume": 2839.96522,
          "trades": 30,
          "taker_buy_base": 100403.0,
          "taker_buy_quote": 1690.55333
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.01688,
          "high": 0.01738,
          "low": 0.01677,
          "close": 0.01735,
          "volume": 430218.0,
          "close_time": 1774958399999,
          "quote_volume": 7373.39451,
          "trades": 69,
          "taker_buy_base": 211391.0,
          "taker_buy_quote": 3644.90324
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01741,
          "high": 0.01743,
          "low": 0.01697,
          "close": 0.01703,
          "volume": 379999.0,
          "close_time": 1774961999999,
          "quote_volume": 6527.53526,
          "trades": 56,
          "taker_buy_base": 131062.0,
          "taker_buy_quote": 2254.07
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.01695,
          "high": 0.01723,
          "low": 0.01695,
          "close": 0.01703,
          "volume": 171153.0,
          "close_time": 1774965599999,
          "quote_volume": 2931.57667,
          "trades": 33,
          "taker_buy_base": 113178.0,
          "taker_buy_quote": 1938.916
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.01704,
          "high": 0.01713,
          "low": 0.01693,
          "close": 0.01709,
          "volume": 447346.0,
          "close_time": 1774969199999,
          "quote_volume": 7612.15258,
          "trades": 50,
          "taker_buy_base": 212414.0,
          "taker_buy_quote": 3619.74499
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.01717,
          "high": 0.01725,
          "low": 0.01695,
          "close": 0.01698,
          "volume": 297797.0,
          "close_time": 1774972799999,
          "quote_volume": 5076.93143,
          "trades": 51,
          "taker_buy_base": 73250.0,
          "taker_buy_quote": 1248.89979
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01696,
          "high": 0.0172,
          "low": 0.01686,
          "close": 0.01714,
          "volume": 40399.0,
          "close_time": 1774976399999,
          "quote_volume": 690.14454,
          "trades": 9,
          "taker_buy_base": 36648.0,
          "taker_buy_quote": 626.50352
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.01704,
          "high": 0.01711,
          "low": 0.017,
          "close": 0.01703,
          "volume": 88674.0,
          "close_time": 1774979999999,
          "quote_volume": 1512.5588,
          "trades": 18,
          "taker_buy_base": 32863.0,
          "taker_buy_quote": 561.1874
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.01711,
          "high": 0.01712,
          "low": 0.01701,
          "close": 0.01701,
          "volume": 22633.0,
          "close_time": 1774983599999,
          "quote_volume": 386.29549,
          "trades": 6,
          "taker_buy_base": 1006.0,
          "taker_buy_quote": 17.11206
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.01699,
          "high": 0.01705,
          "low": 0.01696,
          "close": 0.01705,
          "volume": 86334.0,
          "close_time": 1774987199999,
          "quote_volume": 1466.68102,
          "trades": 9,
          "taker_buy_base": 60938.0,
          "taker_buy_quote": 1035.7109
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.01718,
          "high": 0.01718,
          "low": 0.017,
          "close": 0.017,
          "volume": 71822.0,
          "close_time": 1774990799999,
          "quote_volume": 1229.776,
          "trades": 15,
          "taker_buy_base": 40185.0,
          "taker_buy_quote": 687.37023
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.0168,
          "close": 0.01693,
          "volume": 23822.0,
          "close_time": 1774994399999,
          "quote_volume": 402.88413,
          "trades": 8,
          "taker_buy_base": 21844.0,
          "taker_buy_quote": 369.57373
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.01683,
          "high": 0.01687,
          "low": 0.01667,
          "close": 0.01667,
          "volume": 131914.0,
          "close_time": 1774997999999,
          "quote_volume": 2212.48632,
          "trades": 20,
          "taker_buy_base": 39084.0,
          "taker_buy_quote": 658.43185
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.01667,
          "high": 0.01667,
          "low": 0.01667,
          "close": 0.01667,
          "volume": 0.0,
          "close_time": 1775001599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01672,
          "high": 0.01677,
          "low": 0.01667,
          "close": 0.01677,
          "volume": 40625.0,
          "close_time": 1775005199999,
          "quote_volume": 678.51689,
          "trades": 10,
          "taker_buy_base": 4308.0,
          "taker_buy_quote": 71.81436
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.01693,
          "high": 0.01694,
          "low": 0.01676,
          "close": 0.01676,
          "volume": 31642.0,
          "close_time": 1775008799999,
          "quote_volume": 533.78568,
          "trades": 7,
          "taker_buy_base": 13452.0,
          "taker_buy_quote": 227.64798
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.01681,
          "high": 0.01681,
          "low": 0.01681,
          "close": 0.01681,
          "volume": 5062.0,
          "close_time": 1775012399999,
          "quote_volume": 85.09222,
          "trades": 2,
          "taker_buy_base": 5062.0,
          "taker_buy_quote": 85.09222
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.01678,
          "high": 0.01697,
          "low": 0.01678,
          "close": 0.01697,
          "volume": 10855.0,
          "close_time": 1775015999999,
          "quote_volume": 183.12167,
          "trades": 4,
          "taker_buy_base": 10855.0,
          "taker_buy_quote": 183.12167
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.01701,
          "high": 0.01713,
          "low": 0.0168,
          "close": 0.01705,
          "volume": 249961.0,
          "close_time": 1775019599999,
          "quote_volume": 4240.1093,
          "trades": 50,
          "taker_buy_base": 191773.0,
          "taker_buy_quote": 3251.44292
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.01701,
          "high": 0.01717,
          "low": 0.01686,
          "close": 0.01688,
          "volume": 208797.0,
          "close_time": 1775023199999,
          "quote_volume": 3556.64423,
          "trades": 35,
          "taker_buy_base": 92966.0,
          "taker_buy_quote": 1579.57784
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.01694,
          "high": 0.01694,
          "low": 0.01647,
          "close": 0.01677,
          "volume": 904059.0,
          "close_time": 1775026799999,
          "quote_volume": 15111.93849,
          "trades": 133,
          "taker_buy_base": 188232.0,
          "taker_buy_quote": 3141.41436
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.01679,
          "high": 0.01679,
          "low": 0.01668,
          "close": 0.01668,
          "volume": 131235.0,
          "close_time": 1775030399999,
          "quote_volume": 2191.93793,
          "trades": 16,
          "taker_buy_base": 39517.0,
          "taker_buy_quote": 661.04581
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.01676,
          "high": 0.01696,
          "low": 0.01676,
          "close": 0.01692,
          "volume": 228224.0,
          "close_time": 1775033999999,
          "quote_volume": 3854.31728,
          "trades": 31,
          "taker_buy_base": 173949.0,
          "taker_buy_quote": 2935.42235
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.01693,
          "high": 0.01701,
          "low": 0.01688,
          "close": 0.01689,
          "volume": 223287.0,
          "close_time": 1775037599999,
          "quote_volume": 3780.45845,
          "trades": 42,
          "taker_buy_base": 214209.0,
          "taker_buy_quote": 3626.76791
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.0169,
          "high": 0.01706,
          "low": 0.0169,
          "close": 0.01706,
          "volume": 161700.0,
          "close_time": 1775041199999,
          "quote_volume": 2746.51478,
          "trades": 30,
          "taker_buy_base": 72121.0,
          "taker_buy_quote": 1222.48482
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.01699,
          "high": 0.01735,
          "low": 0.01699,
          "close": 0.01735,
          "volume": 751698.0,
          "close_time": 1775044799999,
          "quote_volume": 12961.28563,
          "trades": 62,
          "taker_buy_base": 292529.0,
          "taker_buy_quote": 5049.72748
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01736,
          "high": 0.01799,
          "low": 0.01715,
          "close": 0.01789,
          "volume": 1870471.0,
          "close_time": 1775048399999,
          "quote_volume": 33009.26141,
          "trades": 221,
          "taker_buy_base": 1539522.0,
          "taker_buy_quote": 27217.45376
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.01795,
          "high": 0.01813,
          "low": 0.01761,
          "close": 0.01785,
          "volume": 1502170.0,
          "close_time": 1775051999999,
          "quote_volume": 26957.67437,
          "trades": 204,
          "taker_buy_base": 542998.0,
          "taker_buy_quote": 9764.2079
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.01754,
          "high": 0.01782,
          "low": 0.01742,
          "close": 0.0175,
          "volume": 1176956.0,
          "close_time": 1775055599999,
          "quote_volume": 20668.76698,
          "trades": 113,
          "taker_buy_base": 228620.0,
          "taker_buy_quote": 4011.58722
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.01753,
          "high": 0.0178,
          "low": 0.01747,
          "close": 0.01763,
          "volume": 598148.0,
          "close_time": 1775059199999,
          "quote_volume": 10529.76818,
          "trades": 75,
          "taker_buy_base": 417389.0,
          "taker_buy_quote": 7350.2309
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0176,
          "high": 0.01771,
          "low": 0.01748,
          "close": 0.01748,
          "volume": 85736.0,
          "close_time": 1775062799999,
          "quote_volume": 1506.4532,
          "trades": 11,
          "taker_buy_base": 19060.0,
          "taker_buy_quote": 336.1679
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.01757,
          "high": 0.01757,
          "low": 0.01717,
          "close": 0.01717,
          "volume": 425423.0,
          "close_time": 1775066399999,
          "quote_volume": 7385.92461,
          "trades": 60,
          "taker_buy_base": 30265.0,
          "taker_buy_quote": 523.53123
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.01714,
          "high": 0.01714,
          "low": 0.01687,
          "close": 0.0169,
          "volume": 300293.0,
          "close_time": 1775069999999,
          "quote_volume": 5100.99833,
          "trades": 34,
          "taker_buy_base": 128772.0,
          "taker_buy_quote": 2177.27377
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.01689,
          "high": 0.01706,
          "low": 0.01688,
          "close": 0.01706,
          "volume": 34536.0,
          "close_time": 1775073599999,
          "quote_volume": 584.2925,
          "trades": 12,
          "taker_buy_base": 20154.0,
          "taker_buy_quote": 341.15775
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01706,
          "high": 0.01706,
          "low": 0.01687,
          "close": 0.01695,
          "volume": 51903.0,
          "close_time": 1775077199999,
          "quote_volume": 880.05711,
          "trades": 10,
          "taker_buy_base": 23498.0,
          "taker_buy_quote": 398.36843
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.01699,
          "high": 0.01706,
          "low": 0.01699,
          "close": 0.01701,
          "volume": 39141.0,
          "close_time": 1775080799999,
          "quote_volume": 666.57979,
          "trades": 14,
          "taker_buy_base": 23344.0,
          "taker_buy_quote": 397.87282
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.01704,
          "high": 0.01704,
          "low": 0.01685,
          "close": 0.01685,
          "volume": 2704.0,
          "close_time": 1775084399999,
          "quote_volume": 45.6251,
          "trades": 4,
          "taker_buy_base": 704.0,
          "taker_buy_quote": 11.9251
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.0168,
          "high": 0.01688,
          "low": 0.01677,
          "close": 0.01686,
          "volume": 134087.0,
          "close_time": 1775087999999,
          "quote_volume": 2258.68926,
          "trades": 32,
          "taker_buy_base": 123941.0,
          "taker_buy_quote": 2088.3799
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01687,
          "high": 0.01688,
          "low": 0.01678,
          "close": 0.01685,
          "volume": 117647.0,
          "close_time": 1775091599999,
          "quote_volume": 1981.8278,
          "trades": 14,
          "taker_buy_base": 49656.0,
          "taker_buy_quote": 837.10405
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.01682,
          "high": 0.01682,
          "low": 0.01661,
          "close": 0.01663,
          "volume": 127604.0,
          "close_time": 1775095199999,
          "quote_volume": 2127.3793,
          "trades": 20,
          "taker_buy_base": 82613.0,
          "taker_buy_quote": 1377.6191
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.01661,
          "high": 0.01661,
          "low": 0.01638,
          "close": 0.0164,
          "volume": 103845.0,
          "close_time": 1775098799999,
          "quote_volume": 1709.99984,
          "trades": 22,
          "taker_buy_base": 26680.0,
          "taker_buy_quote": 437.95935
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.01645,
          "high": 0.01645,
          "low": 0.01611,
          "close": 0.01612,
          "volume": 219765.0,
          "close_time": 1775102399999,
          "quote_volume": 3579.9434,
          "trades": 40,
          "taker_buy_base": 61875.0,
          "taker_buy_quote": 1012.19432
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01612,
          "high": 0.01626,
          "low": 0.01612,
          "close": 0.01622,
          "volume": 43263.0,
          "close_time": 1775105999999,
          "quote_volume": 700.26302,
          "trades": 8,
          "taker_buy_base": 43263.0,
          "taker_buy_quote": 700.26302
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.01624,
          "high": 0.01627,
          "low": 0.01604,
          "close": 0.01604,
          "volume": 126267.0,
          "close_time": 1775109599999,
          "quote_volume": 2046.62901,
          "trades": 14,
          "taker_buy_base": 64434.0,
          "taker_buy_quote": 1047.9801
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.01608,
          "high": 0.01619,
          "low": 0.01607,
          "close": 0.01609,
          "volume": 79314.0,
          "close_time": 1775113199999,
          "quote_volume": 1278.51383,
          "trades": 15,
          "taker_buy_base": 54921.0,
          "taker_buy_quote": 886.42046
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.01602,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 235744.0,
          "close_time": 1775116799999,
          "quote_volume": 3775.27955,
          "trades": 35,
          "taker_buy_base": 138351.0,
          "taker_buy_quote": 2220.75831
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01605,
          "high": 0.01605,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 163544.0,
          "close_time": 1775120399999,
          "quote_volume": 2579.10156,
          "trades": 30,
          "taker_buy_base": 54472.0,
          "taker_buy_quote": 859.65837
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.01571,
          "high": 0.01601,
          "low": 0.01556,
          "close": 0.01586,
          "volume": 1128086.0,
          "close_time": 1775123999999,
          "quote_volume": 17681.52577,
          "trades": 79,
          "taker_buy_base": 721631.0,
          "taker_buy_quote": 11297.15617
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.01577,
          "high": 0.01582,
          "low": 0.01572,
          "close": 0.01572,
          "volume": 91154.0,
          "close_time": 1775127599999,
          "quote_volume": 1438.49095,
          "trades": 10,
          "taker_buy_base": 61953.0,
          "taker_buy_quote": 978.95358
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.01574,
          "high": 0.01589,
          "low": 0.01574,
          "close": 0.01589,
          "volume": 27528.0,
          "close_time": 1775131199999,
          "quote_volume": 433.94009,
          "trades": 6,
          "taker_buy_base": 27528.0,
          "taker_buy_quote": 433.94009
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01584,
          "high": 0.01618,
          "low": 0.01584,
          "close": 0.01613,
          "volume": 727374.0,
          "close_time": 1775134799999,
          "quote_volume": 11676.21768,
          "trades": 106,
          "taker_buy_base": 550064.0,
          "taker_buy_quote": 8835.03551
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.0162,
          "high": 0.01635,
          "low": 0.01577,
          "close": 0.01579,
          "volume": 515296.0,
          "close_time": 1775138399999,
          "quote_volume": 8255.11713,
          "trades": 93,
          "taker_buy_base": 176134.0,
          "taker_buy_quote": 2842.75794
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.01582,
          "high": 0.01585,
          "low": 0.01573,
          "close": 0.01575,
          "volume": 184679.0,
          "close_time": 1775141999999,
          "quote_volume": 2917.35005,
          "trades": 27,
          "taker_buy_base": 11893.0,
          "taker_buy_quote": 187.58418
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.01575,
          "high": 0.01575,
          "low": 0.0152,
          "close": 0.01533,
          "volume": 680661.0,
          "close_time": 1775145599999,
          "quote_volume": 10492.77366,
          "trades": 100,
          "taker_buy_base": 109552.0,
          "taker_buy_quote": 1691.57557
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01527,
          "high": 0.01564,
          "low": 0.01527,
          "close": 0.01536,
          "volume": 265013.0,
          "close_time": 1775149199999,
          "quote_volume": 4104.59258,
          "trades": 59,
          "taker_buy_base": 175331.0,
          "taker_buy_quote": 2720.35047
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.0153,
          "high": 0.01543,
          "low": 0.01522,
          "close": 0.01522,
          "volume": 88321.0,
          "close_time": 1775152799999,
          "quote_volume": 1350.76477,
          "trades": 14,
          "taker_buy_base": 37929.0,
          "taker_buy_quote": 577.37703
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.01521,
          "high": 0.01573,
          "low": 0.01515,
          "close": 0.01573,
          "volume": 563513.0,
          "close_time": 1775156399999,
          "quote_volume": 8657.47334,
          "trades": 83,
          "taker_buy_base": 421475.0,
          "taker_buy_quote": 6476.57675
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.01569,
          "high": 0.01585,
          "low": 0.01569,
          "close": 0.01585,
          "volume": 311147.0,
          "close_time": 1775159999999,
          "quote_volume": 4894.63162,
          "trades": 40,
          "taker_buy_base": 193191.0,
          "taker_buy_quote": 3039.60396
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0158,
          "high": 0.01585,
          "low": 0.0157,
          "close": 0.0157,
          "volume": 84663.0,
          "close_time": 1775163599999,
          "quote_volume": 1336.39992,
          "trades": 12,
          "taker_buy_base": 18976.0,
          "taker_buy_quote": 300.57984
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.01563,
          "high": 0.01563,
          "low": 0.01555,
          "close": 0.01558,
          "volume": 100124.0,
          "close_time": 1775167199999,
          "quote_volume": 1559.80948,
          "trades": 17,
          "taker_buy_base": 2014.0,
          "taker_buy_quote": 31.45323
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.01558,
          "high": 0.01566,
          "low": 0.01556,
          "close": 0.0156,
          "volume": 58499.0,
          "close_time": 1775170799999,
          "quote_volume": 912.62296,
          "trades": 11,
          "taker_buy_base": 44576.0,
          "taker_buy_quote": 695.58616
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.01556,
          "high": 0.01558,
          "low": 0.01555,
          "close": 0.01558,
          "volume": 54046.0,
          "close_time": 1775174399999,
          "quote_volume": 841.53245,
          "trades": 9,
          "taker_buy_base": 48313.0,
          "taker_buy_quote": 752.3303
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01574,
          "low": 0.01561,
          "close": 0.01561,
          "volume": 171413.0,
          "close_time": 1775177999999,
          "quote_volume": 2686.20484,
          "trades": 23,
          "taker_buy_base": 97807.0,
          "taker_buy_quote": 1533.89192
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.01566,
          "high": 0.01566,
          "low": 0.0155,
          "close": 0.01555,
          "volume": 85936.0,
          "close_time": 1775181599999,
          "quote_volume": 1338.62403,
          "trades": 15,
          "taker_buy_base": 37147.0,
          "taker_buy_quote": 577.72866
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.01556,
          "high": 0.01556,
          "low": 0.01541,
          "close": 0.01556,
          "volume": 136833.0,
          "close_time": 1775185199999,
          "quote_volume": 2116.04902,
          "trades": 22,
          "taker_buy_base": 8922.0,
          "taker_buy_quote": 138.82632
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.01546,
          "high": 0.01551,
          "low": 0.01543,
          "close": 0.01543,
          "volume": 85792.0,
          "close_time": 1775188799999,
          "quote_volume": 1327.82995,
          "trades": 11,
          "taker_buy_base": 24776.0,
          "taker_buy_quote": 384.27576
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0155,
          "high": 0.0155,
          "low": 0.0155,
          "close": 0.0155,
          "volume": 1468.0,
          "close_time": 1775192399999,
          "quote_volume": 22.754,
          "trades": 2,
          "taker_buy_base": 1468.0,
          "taker_buy_quote": 22.754
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.01551,
          "high": 0.01554,
          "low": 0.01541,
          "close": 0.01553,
          "volume": 625073.0,
          "close_time": 1775195999999,
          "quote_volume": 9707.11276,
          "trades": 21,
          "taker_buy_base": 48615.0,
          "taker_buy_quote": 753.32798
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.01551,
          "high": 0.01554,
          "low": 0.01546,
          "close": 0.01551,
          "volume": 57177.0,
          "close_time": 1775199599999,
          "quote_volume": 886.63304,
          "trades": 13,
          "taker_buy_base": 3116.0,
          "taker_buy_quote": 48.39148
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.01546,
          "high": 0.01548,
          "low": 0.01542,
          "close": 0.01544,
          "volume": 30742.0,
          "close_time": 1775203199999,
          "quote_volume": 474.91046,
          "trades": 9,
          "taker_buy_base": 2258.0,
          "taker_buy_quote": 34.95384
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01548,
          "high": 0.01548,
          "low": 0.01538,
          "close": 0.01545,
          "volume": 91610.0,
          "close_time": 1775206799999,
          "quote_volume": 1412.53246,
          "trades": 14,
          "taker_buy_base": 65033.0,
          "taker_buy_quote": 1003.7587
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.0154,
          "high": 0.01543,
          "low": 0.01533,
          "close": 0.01537,
          "volume": 38111.0,
          "close_time": 1775210399999,
          "quote_volume": 585.67809,
          "trades": 12,
          "taker_buy_base": 26455.0,
          "taker_buy_quote": 406.16841
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.01539,
          "high": 0.01549,
          "low": 0.01539,
          "close": 0.01541,
          "volume": 50824.0,
          "close_time": 1775213999999,
          "quote_volume": 784.97374,
          "trades": 11,
          "taker_buy_base": 19244.0,
          "taker_buy_quote": 297.92135
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.01544,
          "high": 0.01544,
          "low": 0.01538,
          "close": 0.0154,
          "volume": 136377.0,
          "close_time": 1775217599999,
          "quote_volume": 2097.78084,
          "trades": 10,
          "taker_buy_base": 5796.0,
          "taker_buy_quote": 89.4288
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.01536,
          "high": 0.01558,
          "low": 0.01535,
          "close": 0.01536,
          "volume": 395492.0,
          "close_time": 1775221199999,
          "quote_volume": 6121.27649,
          "trades": 86,
          "taker_buy_base": 358742.0,
          "taker_buy_quote": 5554.89805
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.01532,
          "high": 0.01604,
          "low": 0.01516,
          "close": 0.01592,
          "volume": 1192689.0,
          "close_time": 1775224799999,
          "quote_volume": 18609.65549,
          "trades": 253,
          "taker_buy_base": 662190.0,
          "taker_buy_quote": 10357.33351
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0158,
          "high": 0.01583,
          "low": 0.01535,
          "close": 0.01555,
          "volume": 195192.0,
          "close_time": 1775228399999,
          "quote_volume": 3032.33734,
          "trades": 44,
          "taker_buy_base": 69834.0,
          "taker_buy_quote": 1083.75721
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.0156,
          "high": 0.01571,
          "low": 0.01552,
          "close": 0.01552,
          "volume": 188417.0,
          "close_time": 1775231999999,
          "quote_volume": 2945.73344,
          "trades": 26,
          "taker_buy_base": 76903.0,
          "taker_buy_quote": 1206.37187
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01559,
          "high": 0.01559,
          "low": 0.0154,
          "close": 0.01548,
          "volume": 129469.0,
          "close_time": 1775235599999,
          "quote_volume": 1998.69617,
          "trades": 16,
          "taker_buy_base": 34434.0,
          "taker_buy_quote": 531.58493
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.01544,
          "high": 0.01583,
          "low": 0.01544,
          "close": 0.01582,
          "volume": 89685.0,
          "close_time": 1775239199999,
          "quote_volume": 1402.76523,
          "trades": 24,
          "taker_buy_base": 24470.0,
          "taker_buy_quote": 382.71221
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.01582,
          "high": 0.01582,
          "low": 0.0156,
          "close": 0.0156,
          "volume": 131117.0,
          "close_time": 1775242799999,
          "quote_volume": 2054.95646,
          "trades": 39,
          "taker_buy_base": 33368.0,
          "taker_buy_quote": 523.23557
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.01556,
          "high": 0.01568,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 624466.0,
          "close_time": 1775246399999,
          "quote_volume": 9661.06562,
          "trades": 50,
          "taker_buy_base": 127632.0,
          "taker_buy_quote": 1977.92212
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01542,
          "high": 0.01548,
          "low": 0.01526,
          "close": 0.01529,
          "volume": 94836.0,
          "close_time": 1775249999999,
          "quote_volume": 1459.27996,
          "trades": 18,
          "taker_buy_base": 62297.0,
          "taker_buy_quote": 958.64082
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.01531,
          "high": 0.01539,
          "low": 0.01524,
          "close": 0.0153,
          "volume": 367100.0,
          "close_time": 1775253599999,
          "quote_volume": 5615.69284,
          "trades": 53,
          "taker_buy_base": 243021.0,
          "taker_buy_quote": 3716.42584
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.01539,
          "high": 0.01539,
          "low": 0.01539,
          "close": 0.01539,
          "volume": 1011.0,
          "close_time": 1775257199999,
          "quote_volume": 15.55929,
          "trades": 1,
          "taker_buy_base": 1011.0,
          "taker_buy_quote": 15.55929
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.01527,
          "high": 0.01532,
          "low": 0.01527,
          "close": 0.01532,
          "volume": 6072.0,
          "close_time": 1775260799999,
          "quote_volume": 92.75714,
          "trades": 3,
          "taker_buy_base": 754.0,
          "taker_buy_quote": 11.55128
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01532,
          "low": 0.01525,
          "close": 0.01525,
          "volume": 28649.0,
          "close_time": 1775264399999,
          "quote_volume": 438.33148,
          "trades": 7,
          "taker_buy_base": 23547.0,
          "taker_buy_quote": 360.52598
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.01528,
          "high": 0.01531,
          "low": 0.01526,
          "close": 0.01526,
          "volume": 115259.0,
          "close_time": 1775267999999,
          "quote_volume": 1761.42271,
          "trades": 14,
          "taker_buy_base": 69799.0,
          "taker_buy_quote": 1066.43814
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.01525,
          "high": 0.01525,
          "low": 0.01516,
          "close": 0.01523,
          "volume": 92592.0,
          "close_time": 1775271599999,
          "quote_volume": 1407.31143,
          "trades": 13,
          "taker_buy_base": 61201.0,
          "taker_buy_quote": 930.51019
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.01518,
          "high": 0.01518,
          "low": 0.01518,
          "close": 0.01518,
          "volume": 19724.0,
          "close_time": 1775275199999,
          "quote_volume": 299.41032,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01521,
          "high": 0.01524,
          "low": 0.01518,
          "close": 0.0152,
          "volume": 67808.0,
          "close_time": 1775278799999,
          "quote_volume": 1030.60941,
          "trades": 9,
          "taker_buy_base": 48071.0,
          "taker_buy_quote": 731.00175
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.0152,
          "high": 0.01529,
          "low": 0.0152,
          "close": 0.01529,
          "volume": 20193.0,
          "close_time": 1775282399999,
          "quote_volume": 306.9723,
          "trades": 4,
          "taker_buy_base": 20193.0,
          "taker_buy_quote": 306.9723
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.01525,
          "high": 0.01533,
          "low": 0.01521,
          "close": 0.01533,
          "volume": 273411.0,
          "close_time": 1775285999999,
          "quote_volume": 4178.32826,
          "trades": 36,
          "taker_buy_base": 192552.0,
          "taker_buy_quote": 2946.66032
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.01527,
          "high": 0.01527,
          "low": 0.01509,
          "close": 0.01514,
          "volume": 241100.0,
          "close_time": 1775289599999,
          "quote_volume": 3657.09579,
          "trades": 21,
          "taker_buy_base": 55915.0,
          "taker_buy_quote": 849.63261
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01513,
          "high": 0.01518,
          "low": 0.01508,
          "close": 0.01512,
          "volume": 148004.0,
          "close_time": 1775293199999,
          "quote_volume": 2241.61639,
          "trades": 25,
          "taker_buy_base": 86594.0,
          "taker_buy_quote": 1312.115
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.01511,
          "high": 0.01514,
          "low": 0.01511,
          "close": 0.01514,
          "volume": 1035.0,
          "close_time": 1775296799999,
          "quote_volume": 15.65988,
          "trades": 2,
          "taker_buy_base": 701.0,
          "taker_buy_quote": 10.61314
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.01511,
          "high": 0.01512,
          "low": 0.01508,
          "close": 0.01508,
          "volume": 67897.0,
          "close_time": 1775300399999,
          "quote_volume": 1025.67875,
          "trades": 12,
          "taker_buy_base": 39760.0,
          "taker_buy_quote": 600.7736
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.01429,
          "close": 0.01429,
          "volume": 3077958.0,
          "close_time": 1775303999999,
          "quote_volume": 45251.17616,
          "trades": 382,
          "taker_buy_base": 436121.0,
          "taker_buy_quote": 6395.08674
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01436,
          "high": 0.01448,
          "low": 0.01407,
          "close": 0.01433,
          "volume": 683336.0,
          "close_time": 1775307599999,
          "quote_volume": 9773.80464,
          "trades": 136,
          "taker_buy_base": 327051.0,
          "taker_buy_quote": 4692.05245
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.01433,
          "high": 0.01438,
          "low": 0.01428,
          "close": 0.01437,
          "volume": 199491.0,
          "close_time": 1775311199999,
          "quote_volume": 2860.15457,
          "trades": 31,
          "taker_buy_base": 139514.0,
          "taker_buy_quote": 2001.46742
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.01432,
          "high": 0.01451,
          "low": 0.01428,
          "close": 0.01451,
          "volume": 269367.0,
          "close_time": 1775314799999,
          "quote_volume": 3878.86131,
          "trades": 48,
          "taker_buy_base": 202885.0,
          "taker_buy_quote": 2927.22765
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.01449,
          "high": 0.01452,
          "low": 0.01428,
          "close": 0.01431,
          "volume": 508760.0,
          "close_time": 1775318399999,
          "quote_volume": 7299.70935,
          "trades": 48,
          "taker_buy_base": 85552.0,
          "taker_buy_quote": 1230.57516
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.01431,
          "high": 0.01442,
          "low": 0.0143,
          "close": 0.01435,
          "volume": 66857.0,
          "close_time": 1775321999999,
          "quote_volume": 960.6824,
          "trades": 25,
          "taker_buy_base": 40998.0,
          "taker_buy_quote": 589.75043
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.01439,
          "high": 0.01445,
          "low": 0.01429,
          "close": 0.01432,
          "volume": 203058.0,
          "close_time": 1775325599999,
          "quote_volume": 2923.37558,
          "trades": 40,
          "taker_buy_base": 74329.0,
          "taker_buy_quote": 1071.03325
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.01431,
          "high": 0.01434,
          "low": 0.01412,
          "close": 0.01425,
          "volume": 341544.0,
          "close_time": 1775329199999,
          "quote_volume": 4862.37033,
          "trades": 52,
          "taker_buy_base": 126773.0,
          "taker_buy_quote": 1807.55276
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.01435,
          "high": 0.01462,
          "low": 0.01435,
          "close": 0.01462,
          "volume": 385018.0,
          "close_time": 1775332799999,
          "quote_volume": 5567.59854,
          "trades": 45,
          "taker_buy_base": 233400.0,
          "taker_buy_quote": 3382.19453
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01458,
          "high": 0.01468,
          "low": 0.01433,
          "close": 0.01433,
          "volume": 418060.0,
          "close_time": 1775336399999,
          "quote_volume": 6052.90079,
          "trades": 64,
          "taker_buy_base": 239281.0,
          "taker_buy_quote": 3473.76007
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.0145,
          "high": 0.01453,
          "low": 0.01435,
          "close": 0.01436,
          "volume": 61675.0,
          "close_time": 1775339999999,
          "quote_volume": 890.24259,
          "trades": 17,
          "taker_buy_base": 30315.0,
          "taker_buy_quote": 439.38346
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.01442,
          "high": 0.01456,
          "low": 0.01442,
          "close": 0.01444,
          "volume": 167607.0,
          "close_time": 1775343599999,
          "quote_volume": 2425.26031,
          "trades": 26,
          "taker_buy_base": 93794.0,
          "taker_buy_quote": 1354.87557
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.01448,
          "high": 0.01465,
          "low": 0.01448,
          "close": 0.01453,
          "volume": 657246.0,
          "close_time": 1775347199999,
          "quote_volume": 9596.47088,
          "trades": 47,
          "taker_buy_base": 621676.0,
          "taker_buy_quote": 9077.73756
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01455,
          "high": 0.01456,
          "low": 0.01442,
          "close": 0.01442,
          "volume": 107384.0,
          "close_time": 1775350799999,
          "quote_volume": 1554.67044,
          "trades": 18,
          "taker_buy_base": 28122.0,
          "taker_buy_quote": 408.92527
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.01441,
          "high": 0.01441,
          "low": 0.01436,
          "close": 0.01441,
          "volume": 23780.0,
          "close_time": 1775354399999,
          "quote_volume": 342.58976,
          "trades": 7,
          "taker_buy_base": 22388.0,
          "taker_buy_quote": 322.60064
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.01437,
          "high": 0.0144,
          "low": 0.01428,
          "close": 0.01428,
          "volume": 28607.0,
          "close_time": 1775357999999,
          "quote_volume": 409.5365,
          "trades": 7,
          "taker_buy_base": 7647.0,
          "taker_buy_quote": 110.0181
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.01426,
          "high": 0.01439,
          "low": 0.01423,
          "close": 0.01437,
          "volume": 64005.0,
          "close_time": 1775361599999,
          "quote_volume": 918.80361,
          "trades": 16,
          "taker_buy_base": 56342.0,
          "taker_buy_quote": 809.1533
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01439,
          "high": 0.01442,
          "low": 0.01439,
          "close": 0.01442,
          "volume": 4674.0,
          "close_time": 1775365199999,
          "quote_volume": 67.33124,
          "trades": 3,
          "taker_buy_base": 2568.0,
          "taker_buy_quote": 36.96272
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.01443,
          "high": 0.01452,
          "low": 0.01435,
          "close": 0.0145,
          "volume": 241357.0,
          "close_time": 1775368799999,
          "quote_volume": 3482.09492,
          "trades": 38,
          "taker_buy_base": 58849.0,
          "taker_buy_quote": 847.8266
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.01444,
          "high": 0.01445,
          "low": 0.01437,
          "close": 0.01438,
          "volume": 109625.0,
          "close_time": 1775372399999,
          "quote_volume": 1578.03492,
          "trades": 12,
          "taker_buy_base": 70921.0,
          "taker_buy_quote": 1020.31385
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0144,
          "high": 0.01444,
          "low": 0.01384,
          "close": 0.01419,
          "volume": 1547715.0,
          "close_time": 1775375999999,
          "quote_volume": 21806.14297,
          "trades": 240,
          "taker_buy_base": 391913.0,
          "taker_buy_quote": 5542.73387
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.01419,
          "high": 0.01426,
          "low": 0.01414,
          "close": 0.01426,
          "volume": 138208.0,
          "close_time": 1775379599999,
          "quote_volume": 1963.33201,
          "trades": 26,
          "taker_buy_base": 112224.0,
          "taker_buy_quote": 1595.54288
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.01426,
          "high": 0.0143,
          "low": 0.01415,
          "close": 0.01427,
          "volume": 289577.0,
          "close_time": 1775383199999,
          "quote_volume": 4124.54588,
          "trades": 46,
          "taker_buy_base": 91179.0,
          "taker_buy_quote": 1300.02075
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.01424,
          "high": 0.01424,
          "low": 0.01416,
          "close": 0.01416,
          "volume": 76537.0,
          "close_time": 1775386799999,
          "quote_volume": 1086.84402,
          "trades": 7,
          "taker_buy_base": 24214.0,
          "taker_buy_quote": 344.7041
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.01409,
          "high": 0.01411,
          "low": 0.01401,
          "close": 0.01411,
          "volume": 114090.0,
          "close_time": 1775390399999,
          "quote_volume": 1603.94261,
          "trades": 16,
          "taker_buy_base": 39996.0,
          "taker_buy_quote": 563.22282
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01409,
          "high": 0.01409,
          "low": 0.01372,
          "close": 0.01378,
          "volume": 317819.0,
          "close_time": 1775393999999,
          "quote_volume": 4398.59709,
          "trades": 37,
          "taker_buy_base": 132474.0,
          "taker_buy_quote": 1831.13217
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.01369,
          "high": 0.01394,
          "low": 0.01367,
          "close": 0.01393,
          "volume": 619534.0,
          "close_time": 1775397599999,
          "quote_volume": 8521.51325,
          "trades": 43,
          "taker_buy_base": 539385.0,
          "taker_buy_quote": 7408.38919
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.01399,
          "high": 0.01407,
          "low": 0.01398,
          "close": 0.01398,
          "volume": 79756.0,
          "close_time": 1775401199999,
          "quote_volume": 1118.08973,
          "trades": 13,
          "taker_buy_base": 33535.0,
          "taker_buy_quote": 469.07584
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.01396,
          "high": 0.01396,
          "low": 0.01389,
          "close": 0.01389,
          "volume": 45622.0,
          "close_time": 1775404799999,
          "quote_volume": 634.79186,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.01386,
          "high": 0.01386,
          "low": 0.01374,
          "close": 0.01376,
          "volume": 31548.0,
          "close_time": 1775408399999,
          "quote_volume": 434.31929,
          "trades": 11,
          "taker_buy_base": 1171.0,
          "taker_buy_quote": 16.12261
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.01375,
          "high": 0.01381,
          "low": 0.01372,
          "close": 0.01373,
          "volume": 43842.0,
          "close_time": 1775411999999,
          "quote_volume": 603.93629,
          "trades": 23,
          "taker_buy_base": 43842.0,
          "taker_buy_quote": 603.93629
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.0137,
          "high": 0.0137,
          "low": 0.01358,
          "close": 0.01359,
          "volume": 103231.0,
          "close_time": 1775415599999,
          "quote_volume": 1410.2825,
          "trades": 36,
          "taker_buy_base": 26106.0,
          "taker_buy_quote": 356.25243
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.01358,
          "high": 0.01359,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 63307.0,
          "close_time": 1775419199999,
          "quote_volume": 857.47194,
          "trades": 14,
          "taker_buy_base": 10270.0,
          "taker_buy_quote": 138.79158
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01367,
          "high": 0.01373,
          "low": 0.01367,
          "close": 0.01372,
          "volume": 75103.0,
          "close_time": 1775422799999,
          "quote_volume": 1027.79596,
          "trades": 10,
          "taker_buy_base": 16810.0,
          "taker_buy_quote": 229.854
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.01372,
          "high": 0.01374,
          "low": 0.01356,
          "close": 0.0137,
          "volume": 73461.0,
          "close_time": 1775426399999,
          "quote_volume": 1005.85589,
          "trades": 9,
          "taker_buy_base": 21885.0,
          "taker_buy_quote": 300.6999
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.01378,
          "high": 0.01407,
          "low": 0.01378,
          "close": 0.01407,
          "volume": 74960.0,
          "close_time": 1775429999999,
          "quote_volume": 1046.46631,
          "trades": 17,
          "taker_buy_base": 36010.0,
          "taker_buy_quote": 501.29216
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.01407,
          "high": 0.01409,
          "low": 0.01401,
          "close": 0.01401,
          "volume": 60360.0,
          "close_time": 1775433599999,
          "quote_volume": 849.30074,
          "trades": 6,
          "taker_buy_base": 21370.0,
          "taker_buy_quote": 300.6759
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.01405,
          "high": 0.01411,
          "low": 0.014,
          "close": 0.01411,
          "volume": 83004.0,
          "close_time": 1775437199999,
          "quote_volume": 1166.89319,
          "trades": 13,
          "taker_buy_base": 35578.0,
          "taker_buy_quote": 501.4364
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.01413,
          "high": 0.01415,
          "low": 0.01399,
          "close": 0.01399,
          "volume": 49506.0,
          "close_time": 1775440799999,
          "quote_volume": 696.0333,
          "trades": 7,
          "taker_buy_base": 27833.0,
          "taker_buy_quote": 390.27995
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.01394,
          "high": 0.01407,
          "low": 0.01394,
          "close": 0.01403,
          "volume": 27501.0,
          "close_time": 1775444399999,
          "quote_volume": 386.04785,
          "trades": 7,
          "taker_buy_base": 6184.0,
          "taker_buy_quote": 86.544
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.01388,
          "high": 0.01389,
          "low": 0.0138,
          "close": 0.01381,
          "volume": 25915.0,
          "close_time": 1775447999999,
          "quote_volume": 359.04021,
          "trades": 16,
          "taker_buy_base": 24471.0,
          "taker_buy_quote": 339.04081
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01376,
          "high": 0.0139,
          "low": 0.01369,
          "close": 0.01374,
          "volume": 677745.0,
          "close_time": 1775451599999,
          "quote_volume": 9377.23155,
          "trades": 101,
          "taker_buy_base": 220512.0,
          "taker_buy_quote": 3053.02146
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.01374,
          "high": 0.01374,
          "low": 0.01367,
          "close": 0.01372,
          "volume": 96652.0,
          "close_time": 1775455199999,
          "quote_volume": 1325.25817,
          "trades": 25,
          "taker_buy_base": 88036.0,
          "taker_buy_quote": 1207.31003
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.01372,
          "high": 0.01372,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 137477.0,
          "close_time": 1775458799999,
          "quote_volume": 1880.29377,
          "trades": 28,
          "taker_buy_base": 50830.0,
          "taker_buy_quote": 694.41193
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.01366,
          "high": 0.01366,
          "low": 0.01348,
          "close": 0.01364,
          "volume": 1282986.0,
          "close_time": 1775462399999,
          "quote_volume": 17310.1723,
          "trades": 92,
          "taker_buy_base": 1073870.0,
          "taker_buy_quote": 14484.38123
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0136,
          "high": 0.01363,
          "low": 0.01356,
          "close": 0.0136,
          "volume": 182432.0,
          "close_time": 1775465999999,
          "quote_volume": 2479.57803,
          "trades": 20,
          "taker_buy_base": 64626.0,
          "taker_buy_quote": 878.23762
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.01363,
          "high": 0.01371,
          "low": 0.01359,
          "close": 0.01368,
          "volume": 188191.0,
          "close_time": 1775469599999,
          "quote_volume": 2564.0773,
          "trades": 29,
          "taker_buy_base": 83625.0,
          "taker_buy_quote": 1140.91865
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.01369,
          "high": 0.01397,
          "low": 0.01366,
          "close": 0.01382,
          "volume": 321735.0,
          "close_time": 1775473199999,
          "quote_volume": 4446.21548,
          "trades": 52,
          "taker_buy_base": 202175.0,
          "taker_buy_quote": 2798.22897
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.01381,
          "high": 0.01387,
          "low": 0.01381,
          "close": 0.01386,
          "volume": 102180.0,
          "close_time": 1775476799999,
          "quote_volume": 1414.75332,
          "trades": 7,
          "taker_buy_base": 80477.0,
          "taker_buy_quote": 1115.03489
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01379,
          "high": 0.01381,
          "low": 0.01377,
          "close": 0.01381,
          "volume": 84820.0,
          "close_time": 1775480399999,
          "quote_volume": 1169.68172,
          "trades": 8,
          "taker_buy_base": 30062.0,
          "taker_buy_quote": 414.93124
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.01388,
          "high": 0.01403,
          "low": 0.01376,
          "close": 0.01402,
          "volume": 196322.0,
          "close_time": 1775483999999,
          "quote_volume": 2727.27964,
          "trades": 21,
          "taker_buy_base": 125164.0,
          "taker_buy_quote": 1739.4911
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.01404,
          "high": 0.01411,
          "low": 0.01389,
          "close": 0.01406,
          "volume": 429701.0,
          "close_time": 1775487599999,
          "quote_volume": 6023.67201,
          "trades": 35,
          "taker_buy_base": 351924.0,
          "taker_buy_quote": 4932.22556
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.01385,
          "high": 0.01391,
          "low": 0.01367,
          "close": 0.01374,
          "volume": 533938.0,
          "close_time": 1775491199999,
          "quote_volume": 7350.73508,
          "trades": 143,
          "taker_buy_base": 255211.0,
          "taker_buy_quote": 3516.99194
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01378,
          "high": 0.01397,
          "low": 0.01369,
          "close": 0.01397,
          "volume": 341870.0,
          "close_time": 1775494799999,
          "quote_volume": 4726.10153,
          "trades": 83,
          "taker_buy_base": 195675.0,
          "taker_buy_quote": 2707.73538
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.01397,
          "high": 0.01427,
          "low": 0.01395,
          "close": 0.01415,
          "volume": 409337.0,
          "close_time": 1775498399999,
          "quote_volume": 5797.94565,
          "trades": 43,
          "taker_buy_base": 170961.0,
          "taker_buy_quote": 2428.19284
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.01419,
          "high": 0.01425,
          "low": 0.01412,
          "close": 0.01422,
          "volume": 201890.0,
          "close_time": 1775501999999,
          "quote_volume": 2865.90647,
          "trades": 24,
          "taker_buy_base": 132744.0,
          "taker_buy_quote": 1884.13752
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.01429,
          "high": 0.01494,
          "low": 0.01418,
          "close": 0.01448,
          "volume": 1003406.0,
          "close_time": 1775505599999,
          "quote_volume": 14553.90965,
          "trades": 176,
          "taker_buy_base": 472567.0,
          "taker_buy_quote": 6865.78298
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.01457,
          "high": 0.01472,
          "low": 0.0144,
          "close": 0.01454,
          "volume": 426853.0,
          "close_time": 1775509199999,
          "quote_volume": 6207.75911,
          "trades": 56,
          "taker_buy_base": 212989.0,
          "taker_buy_quote": 3102.6298
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.01449,
          "high": 0.0161,
          "low": 0.01446,
          "close": 0.01596,
          "volume": 3416248.0,
          "close_time": 1775512799999,
          "quote_volume": 53011.72936,
          "trades": 268,
          "taker_buy_base": 1696092.0,
          "taker_buy_quote": 26568.43536
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.01579,
          "high": 0.0158,
          "low": 0.0147,
          "close": 0.0147,
          "volume": 1405700.0,
          "close_time": 1775516399999,
          "quote_volume": 21288.4522,
          "trades": 176,
          "taker_buy_base": 803330.0,
          "taker_buy_quote": 12222.44592
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.01466,
          "high": 0.01476,
          "low": 0.01447,
          "close": 0.01476,
          "volume": 594486.0,
          "close_time": 1775519999999,
          "quote_volume": 8686.69258,
          "trades": 69,
          "taker_buy_base": 354667.0,
          "taker_buy_quote": 5182.63954
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01476,
          "high": 0.01488,
          "low": 0.01453,
          "close": 0.01462,
          "volume": 361039.0,
          "close_time": 1775523599999,
          "quote_volume": 5303.8225,
          "trades": 50,
          "taker_buy_base": 154158.0,
          "taker_buy_quote": 2261.59799
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.01454,
          "high": 0.01461,
          "low": 0.0142,
          "close": 0.01422,
          "volume": 459952.0,
          "close_time": 1775527199999,
          "quote_volume": 6615.6478,
          "trades": 59,
          "taker_buy_base": 87227.0,
          "taker_buy_quote": 1265.82694
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.01422,
          "high": 0.01452,
          "low": 0.01419,
          "close": 0.01431,
          "volume": 264752.0,
          "close_time": 1775530799999,
          "quote_volume": 3785.86319,
          "trades": 31,
          "taker_buy_base": 34936.0,
          "taker_buy_quote": 498.79299
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.01432,
          "high": 0.01459,
          "low": 0.01429,
          "close": 0.01451,
          "volume": 318268.0,
          "close_time": 1775534399999,
          "quote_volume": 4578.23331,
          "trades": 48,
          "taker_buy_base": 217133.0,
          "taker_buy_quote": 3124.42763
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.01447,
          "high": 0.01464,
          "low": 0.01447,
          "close": 0.01458,
          "volume": 319396.0,
          "close_time": 1775537999999,
          "quote_volume": 4651.7628,
          "trades": 36,
          "taker_buy_base": 103628.0,
          "taker_buy_quote": 1506.58745
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.01463,
          "high": 0.0148,
          "low": 0.01447,
          "close": 0.01474,
          "volume": 324025.0,
          "close_time": 1775541599999,
          "quote_volume": 4759.67799,
          "trades": 56,
          "taker_buy_base": 152958.0,
          "taker_buy_quote": 2257.63394
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.01467,
          "high": 0.01532,
          "low": 0.01467,
          "close": 0.01524,
          "volume": 1290738.0,
          "close_time": 1775545199999,
          "quote_volume": 19464.44207,
          "trades": 157,
          "taker_buy_base": 929153.0,
          "taker_buy_quote": 14009.4355
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.01516,
          "high": 0.01516,
          "low": 0.01427,
          "close": 0.01488,
          "volume": 1208916.0,
          "close_time": 1775548799999,
          "quote_volume": 17769.53691,
          "trades": 206,
          "taker_buy_base": 577376.0,
          "taker_buy_quote": 8491.42663
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01483,
          "high": 0.01501,
          "low": 0.01461,
          "close": 0.01466,
          "volume": 539726.0,
          "close_time": 1775552399999,
          "quote_volume": 7989.85977,
          "trades": 87,
          "taker_buy_base": 174263.0,
          "taker_buy_quote": 2573.44541
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.01474,
          "high": 0.0151,
          "low": 0.01474,
          "close": 0.01491,
          "volume": 441738.0,
          "close_time": 1775555999999,
          "quote_volume": 6605.01063,
          "trades": 76,
          "taker_buy_base": 327443.0,
          "taker_buy_quote": 4897.28303
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.01483,
          "high": 0.01512,
          "low": 0.01454,
          "close": 0.01495,
          "volume": 1364104.0,
          "close_time": 1775559599999,
          "quote_volume": 20347.91476,
          "trades": 107,
          "taker_buy_base": 433970.0,
          "taker_buy_quote": 6426.63257
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.01502,
          "high": 0.01538,
          "low": 0.01485,
          "close": 0.01521,
          "volume": 1726794.0,
          "close_time": 1775563199999,
          "quote_volume": 26027.67634,
          "trades": 143,
          "taker_buy_base": 1368142.0,
          "taker_buy_quote": 20580.99665
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01522,
          "high": 0.01613,
          "low": 0.01495,
          "close": 0.01613,
          "volume": 5016455.0,
          "close_time": 1775566799999,
          "quote_volume": 77743.25715,
          "trades": 706,
          "taker_buy_base": 2713683.0,
          "taker_buy_quote": 42481.23648
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.01603,
          "high": 0.01736,
          "low": 0.0154,
          "close": 0.01621,
          "volume": 14173060.0,
          "close_time": 1775570399999,
          "quote_volume": 229691.05087,
          "trades": 1378,
          "taker_buy_base": 7758864.0,
          "taker_buy_quote": 125738.29029
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.01614,
          "high": 0.01649,
          "low": 0.01581,
          "close": 0.01635,
          "volume": 5081017.0,
          "close_time": 1775573999999,
          "quote_volume": 81978.41443,
          "trades": 409,
          "taker_buy_base": 2458734.0,
          "taker_buy_quote": 39727.81479
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.01638,
          "high": 0.0173,
          "low": 0.0162,
          "close": 0.01688,
          "volume": 12367601.0,
          "close_time": 1775577599999,
          "quote_volume": 207726.10492,
          "trades": 976,
          "taker_buy_base": 5169238.0,
          "taker_buy_quote": 87066.11532
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01685,
          "high": 0.01687,
          "low": 0.01592,
          "close": 0.01623,
          "volume": 3382878.0,
          "close_time": 1775581199999,
          "quote_volume": 55196.41091,
          "trades": 414,
          "taker_buy_base": 1362980.0,
          "taker_buy_quote": 22222.27388
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.01636,
          "high": 0.01648,
          "low": 0.01582,
          "close": 0.01596,
          "volume": 884489.0,
          "close_time": 1775584799999,
          "quote_volume": 14161.29079,
          "trades": 194,
          "taker_buy_base": 253453.0,
          "taker_buy_quote": 4069.81981
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.01605,
          "high": 0.0162,
          "low": 0.01588,
          "close": 0.01609,
          "volume": 229170.0,
          "close_time": 1775588399999,
          "quote_volume": 3674.01207,
          "trades": 74,
          "taker_buy_base": 125730.0,
          "taker_buy_quote": 2018.18096
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.01609,
          "high": 0.01655,
          "low": 0.01595,
          "close": 0.01627,
          "volume": 1292347.0,
          "close_time": 1775591999999,
          "quote_volume": 20961.07303,
          "trades": 257,
          "taker_buy_base": 683599.0,
          "taker_buy_quote": 11118.96389
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.01631,
          "high": 0.01656,
          "low": 0.01613,
          "close": 0.0163,
          "volume": 545737.0,
          "close_time": 1775595599999,
          "quote_volume": 8903.08518,
          "trades": 132,
          "taker_buy_base": 241210.0,
          "taker_buy_quote": 3935.31421
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.01631,
          "high": 0.01707,
          "low": 0.01622,
          "close": 0.01663,
          "volume": 699481.0,
          "close_time": 1775599199999,
          "quote_volume": 11597.00543,
          "trades": 97,
          "taker_buy_base": 307230.0,
          "taker_buy_quote": 5098.72794
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.01672,
          "high": 0.01712,
          "low": 0.01671,
          "close": 0.01681,
          "volume": 437625.0,
          "close_time": 1775602799999,
          "quote_volume": 7392.18429,
          "trades": 97,
          "taker_buy_base": 199365.0,
          "taker_buy_quote": 3369.26965
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.01694,
          "high": 0.0174,
          "low": 0.01687,
          "close": 0.01708,
          "volume": 642793.0,
          "close_time": 1775606399999,
          "quote_volume": 11000.3395,
          "trades": 103,
          "taker_buy_base": 361342.0,
          "taker_buy_quote": 6187.0402
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01707,
          "high": 0.01755,
          "low": 0.01707,
          "close": 0.01755,
          "volume": 1561323.0,
          "close_time": 1775609999999,
          "quote_volume": 27224.80961,
          "trades": 141,
          "taker_buy_base": 905411.0,
          "taker_buy_quote": 15814.14646
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.01753,
          "high": 0.01815,
          "low": 0.01715,
          "close": 0.01785,
          "volume": 5880796.0,
          "close_time": 1775613599999,
          "quote_volume": 102951.46278,
          "trades": 369,
          "taker_buy_base": 3244479.0,
          "taker_buy_quote": 56976.90781
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.01799,
          "high": 0.01822,
          "low": 0.01766,
          "close": 0.01766,
          "volume": 2476126.0,
          "close_time": 1775617199999,
          "quote_volume": 44483.618,
          "trades": 214,
          "taker_buy_base": 1134558.0,
          "taker_buy_quote": 20385.11934
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.01764,
          "high": 0.01776,
          "low": 0.01732,
          "close": 0.01743,
          "volume": 2914372.0,
          "close_time": 1775620799999,
          "quote_volume": 51234.78443,
          "trades": 214,
          "taker_buy_base": 1109063.0,
          "taker_buy_quote": 19469.27884
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01737,
          "high": 0.01744,
          "low": 0.01688,
          "close": 0.01706,
          "volume": 1049452.0,
          "close_time": 1775624399999,
          "quote_volume": 17909.80538,
          "trades": 105,
          "taker_buy_base": 617567.0,
          "taker_buy_quote": 10526.59723
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.01695,
          "high": 0.01695,
          "low": 0.01662,
          "close": 0.01684,
          "volume": 754397.0,
          "close_time": 1775627999999,
          "quote_volume": 12620.55371,
          "trades": 66,
          "taker_buy_base": 433479.0,
          "taker_buy_quote": 7258.37267
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.01681,
          "high": 0.01705,
          "low": 0.01664,
          "close": 0.01697,
          "volume": 1809734.0,
          "close_time": 1775631599999,
          "quote_volume": 30440.69903,
          "trades": 166,
          "taker_buy_base": 663612.0,
          "taker_buy_quote": 11228.32392
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.01701,
          "high": 0.01746,
          "low": 0.01695,
          "close": 0.01741,
          "volume": 1925141.0,
          "close_time": 1775635199999,
          "quote_volume": 33167.37885,
          "trades": 209,
          "taker_buy_base": 1342396.0,
          "taker_buy_quote": 23153.17226
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01724,
          "high": 0.01736,
          "low": 0.01699,
          "close": 0.01723,
          "volume": 1891582.0,
          "close_time": 1775638799999,
          "quote_volume": 32448.79328,
          "trades": 224,
          "taker_buy_base": 1142226.0,
          "taker_buy_quote": 19565.2298
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.01724,
          "high": 0.01727,
          "low": 0.01677,
          "close": 0.01695,
          "volume": 988959.0,
          "close_time": 1775642399999,
          "quote_volume": 16799.68523,
          "trades": 132,
          "taker_buy_base": 468258.0,
          "taker_buy_quote": 7977.00035
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.017,
          "high": 0.01706,
          "low": 0.01674,
          "close": 0.01682,
          "volume": 916472.0,
          "close_time": 1775645999999,
          "quote_volume": 15492.18221,
          "trades": 123,
          "taker_buy_base": 341088.0,
          "taker_buy_quote": 5780.98061
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.01688,
          "high": 0.01688,
          "low": 0.01661,
          "close": 0.01678,
          "volume": 350828.0,
          "close_time": 1775649599999,
          "quote_volume": 5871.58725,
          "trades": 40,
          "taker_buy_base": 128821.0,
          "taker_buy_quote": 2160.99312
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.01678,
          "high": 0.0168,
          "low": 0.01644,
          "close": 0.0168,
          "volume": 270408.0,
          "close_time": 1775653199999,
          "quote_volume": 4497.82121,
          "trades": 53,
          "taker_buy_base": 135983.0,
          "taker_buy_quote": 2269.54325
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0168,
          "high": 0.01703,
          "low": 0.0166,
          "close": 0.01703,
          "volume": 338933.0,
          "close_time": 1775656799999,
          "quote_volume": 5719.10645,
          "trades": 72,
          "taker_buy_base": 149569.0,
          "taker_buy_quote": 2520.43464
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.01703,
          "high": 0.01709,
          "low": 0.01681,
          "close": 0.01703,
          "volume": 903614.0,
          "close_time": 1775660399999,
          "quote_volume": 15320.80074,
          "trades": 122,
          "taker_buy_base": 463678.0,
          "taker_buy_quote": 7856.61442
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.01705,
          "high": 0.01775,
          "low": 0.01705,
          "close": 0.01775,
          "volume": 603646.0,
          "close_time": 1775663999999,
          "quote_volume": 10507.2405,
          "trades": 122,
          "taker_buy_base": 293774.0,
          "taker_buy_quote": 5106.24392
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.01771,
          "high": 0.01819,
          "low": 0.01753,
          "close": 0.0176,
          "volume": 2294893.0,
          "close_time": 1775667599999,
          "quote_volume": 41119.8329,
          "trades": 323,
          "taker_buy_base": 1437800.0,
          "taker_buy_quote": 25801.9689
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.01751,
          "high": 0.01751,
          "low": 0.01701,
          "close": 0.01724,
          "volume": 615454.0,
          "close_time": 1775671199999,
          "quote_volume": 10603.05921,
          "trades": 72,
          "taker_buy_base": 190257.0,
          "taker_buy_quote": 3275.82901
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.01724,
          "high": 0.01724,
          "low": 0.0167,
          "close": 0.0169,
          "volume": 1314795.0,
          "close_time": 1775674799999,
          "quote_volume": 22188.33948,
          "trades": 107,
          "taker_buy_base": 817320.0,
          "taker_buy_quote": 13776.53383
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.01693,
          "high": 0.01724,
          "low": 0.01688,
          "close": 0.01706,
          "volume": 524432.0,
          "close_time": 1775678399999,
          "quote_volume": 8931.9452,
          "trades": 66,
          "taker_buy_base": 220612.0,
          "taker_buy_quote": 3768.11426
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01711,
          "high": 0.01725,
          "low": 0.01708,
          "close": 0.01724,
          "volume": 266066.0,
          "close_time": 1775681999999,
          "quote_volume": 4571.39998,
          "trades": 24,
          "taker_buy_base": 244051.0,
          "taker_buy_quote": 4194.79086
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.01728,
          "high": 0.0176,
          "low": 0.01692,
          "close": 0.01737,
          "volume": 666517.0,
          "close_time": 1775685599999,
          "quote_volume": 11567.33294,
          "trades": 49,
          "taker_buy_base": 316336.0,
          "taker_buy_quote": 5495.41632
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.01741,
          "high": 0.0178,
          "low": 0.01736,
          "close": 0.01742,
          "volume": 956525.0,
          "close_time": 1775689199999,
          "quote_volume": 16753.77141,
          "trades": 97,
          "taker_buy_base": 397818.0,
          "taker_buy_quote": 6966.52128
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.01749,
          "high": 0.01749,
          "low": 0.01727,
          "close": 0.01745,
          "volume": 173348.0,
          "close_time": 1775692799999,
          "quote_volume": 3018.12421,
          "trades": 26,
          "taker_buy_base": 149044.0,
          "taker_buy_quote": 2595.79214
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01748,
          "low": 0.01711,
          "close": 0.01722,
          "volume": 212789.0,
          "close_time": 1775696399999,
          "quote_volume": 3681.02697,
          "trades": 38,
          "taker_buy_base": 102292.0,
          "taker_buy_quote": 1770.3707
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.01728,
          "high": 0.01728,
          "low": 0.01696,
          "close": 0.01701,
          "volume": 166024.0,
          "close_time": 1775699999999,
          "quote_volume": 2829.75332,
          "trades": 24,
          "taker_buy_base": 28354.0,
          "taker_buy_quote": 484.2448
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.01695,
          "high": 0.0172,
          "low": 0.0169,
          "close": 0.01715,
          "volume": 202293.0,
          "close_time": 1775703599999,
          "quote_volume": 3447.93901,
          "trades": 29,
          "taker_buy_base": 133919.0,
          "taker_buy_quote": 2281.53373
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.0172,
          "high": 0.01741,
          "low": 0.0172,
          "close": 0.01734,
          "volume": 316030.0,
          "close_time": 1775707199999,
          "quote_volume": 5469.1398,
          "trades": 37,
          "taker_buy_base": 137840.0,
          "taker_buy_quote": 2387.53151
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01745,
          "high": 0.01752,
          "low": 0.01738,
          "close": 0.0175,
          "volume": 143363.0,
          "close_time": 1775710799999,
          "quote_volume": 2500.7158,
          "trades": 25,
          "taker_buy_base": 49753.0,
          "taker_buy_quote": 869.10642
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.01744,
          "high": 0.01747,
          "low": 0.01724,
          "close": 0.01731,
          "volume": 136468.0,
          "close_time": 1775714399999,
          "quote_volume": 2369.89857,
          "trades": 23,
          "taker_buy_base": 74479.0,
          "taker_buy_quote": 1293.12045
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.01721,
          "high": 0.01728,
          "low": 0.01695,
          "close": 0.01707,
          "volume": 178407.0,
          "close_time": 1775717999999,
          "quote_volume": 3056.49884,
          "trades": 31,
          "taker_buy_base": 17225.0,
          "taker_buy_quote": 294.82853
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.0169,
          "high": 0.01694,
          "low": 0.01658,
          "close": 0.01665,
          "volume": 588546.0,
          "close_time": 1775721599999,
          "quote_volume": 9874.04592,
          "trades": 93,
          "taker_buy_base": 421349.0,
          "taker_buy_quote": 7056.50004
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01661,
          "high": 0.01739,
          "low": 0.01661,
          "close": 0.01688,
          "volume": 2202194.0,
          "close_time": 1775725199999,
          "quote_volume": 37285.1892,
          "trades": 189,
          "taker_buy_base": 1604051.0,
          "taker_buy_quote": 27097.9306
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.01685,
          "high": 0.01695,
          "low": 0.01671,
          "close": 0.01671,
          "volume": 793405.0,
          "close_time": 1775728799999,
          "quote_volume": 13381.19341,
          "trades": 81,
          "taker_buy_base": 570458.0,
          "taker_buy_quote": 9624.84521
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.01671,
          "high": 0.01692,
          "low": 0.01671,
          "close": 0.01683,
          "volume": 344369.0,
          "close_time": 1775732399999,
          "quote_volume": 5793.06887,
          "trades": 60,
          "taker_buy_base": 221212.0,
          "taker_buy_quote": 3724.23717
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.01681,
          "high": 0.01681,
          "low": 0.01639,
          "close": 0.01647,
          "volume": 1175322.0,
          "close_time": 1775735999999,
          "quote_volume": 19435.15077,
          "trades": 155,
          "taker_buy_base": 753237.0,
          "taker_buy_quote": 12435.32152
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0164,
          "high": 0.01645,
          "low": 0.01639,
          "close": 0.01639,
          "volume": 80099.0,
          "close_time": 1775739599999,
          "quote_volume": 1315.2749,
          "trades": 10,
          "taker_buy_base": 57963.0,
          "taker_buy_quote": 952.42734
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.01647,
          "high": 0.0165,
          "low": 0.01635,
          "close": 0.01646,
          "volume": 260890.0,
          "close_time": 1775743199999,
          "quote_volume": 4286.81375,
          "trades": 56,
          "taker_buy_base": 198484.0,
          "taker_buy_quote": 3261.9851
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.01644,
          "high": 0.0167,
          "low": 0.01641,
          "close": 0.0167,
          "volume": 431178.0,
          "close_time": 1775746799999,
          "quote_volume": 7120.50397,
          "trades": 55,
          "taker_buy_base": 352817.0,
          "taker_buy_quote": 5825.07131
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.01661,
          "high": 0.01661,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 90105.0,
          "close_time": 1775750399999,
          "quote_volume": 1490.20934,
          "trades": 17,
          "taker_buy_base": 71662.0,
          "taker_buy_quote": 1186.28758
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01645,
          "high": 0.01666,
          "low": 0.01644,
          "close": 0.01655,
          "volume": 101569.0,
          "close_time": 1775753999999,
          "quote_volume": 1674.83604,
          "trades": 28,
          "taker_buy_base": 67660.0,
          "taker_buy_quote": 1115.63243
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.01666,
          "high": 0.01678,
          "low": 0.01657,
          "close": 0.01676,
          "volume": 234997.0,
          "close_time": 1775757599999,
          "quote_volume": 3921.03096,
          "trades": 47,
          "taker_buy_base": 202437.0,
          "taker_buy_quote": 3375.33748
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.01677,
          "high": 0.01695,
          "low": 0.01677,
          "close": 0.01695,
          "volume": 47616.0,
          "close_time": 1775761199999,
          "quote_volume": 801.99175,
          "trades": 17,
          "taker_buy_base": 40907.0,
          "taker_buy_quote": 688.73705
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.01699,
          "high": 0.01705,
          "low": 0.01688,
          "close": 0.01688,
          "volume": 110624.0,
          "close_time": 1775764799999,
          "quote_volume": 1878.45714,
          "trades": 20,
          "taker_buy_base": 58189.0,
          "taker_buy_quote": 988.51189
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01686,
          "high": 0.01691,
          "low": 0.01679,
          "close": 0.01688,
          "volume": 261769.0,
          "close_time": 1775768399999,
          "quote_volume": 4410.07056,
          "trades": 13,
          "taker_buy_base": 110942.0,
          "taker_buy_quote": 1871.7926
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.0169,
          "high": 0.01707,
          "low": 0.0169,
          "close": 0.01699,
          "volume": 283493.0,
          "close_time": 1775771999999,
          "quote_volume": 4811.16479,
          "trades": 13,
          "taker_buy_base": 154801.0,
          "taker_buy_quote": 2625.04339
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.0171,
          "high": 0.01732,
          "low": 0.01704,
          "close": 0.01705,
          "volume": 63953.0,
          "close_time": 1775775599999,
          "quote_volume": 1096.11434,
          "trades": 20,
          "taker_buy_base": 56499.0,
          "taker_buy_quote": 968.81316
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.017,
          "high": 0.01722,
          "low": 0.017,
          "close": 0.01722,
          "volume": 232988.0,
          "close_time": 1775779199999,
          "quote_volume": 3982.5631,
          "trades": 15,
          "taker_buy_base": 175745.0,
          "taker_buy_quote": 3006.47078
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01713,
          "high": 0.01719,
          "low": 0.01707,
          "close": 0.01707,
          "volume": 156916.0,
          "close_time": 1775782799999,
          "quote_volume": 2692.83239,
          "trades": 9,
          "taker_buy_base": 139367.0,
          "taker_buy_quote": 2393.27096
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.017,
          "high": 0.01704,
          "low": 0.01697,
          "close": 0.01699,
          "volume": 12588.0,
          "close_time": 1775786399999,
          "quote_volume": 213.88481,
          "trades": 6,
          "taker_buy_base": 2115.0,
          "taker_buy_quote": 36.0396
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.01689,
          "high": 0.01693,
          "low": 0.01675,
          "close": 0.01677,
          "volume": 388852.0,
          "close_time": 1775789999999,
          "quote_volume": 6538.6538,
          "trades": 30,
          "taker_buy_base": 40671.0,
          "taker_buy_quote": 684.33181
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.01677,
          "high": 0.0168,
          "low": 0.01677,
          "close": 0.0168,
          "volume": 25986.0,
          "close_time": 1775793599999,
          "quote_volume": 435.91538,
          "trades": 4,
          "taker_buy_base": 25986.0,
          "taker_buy_quote": 435.91538
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.01686,
          "high": 0.01686,
          "low": 0.01678,
          "close": 0.0168,
          "volume": 222243.0,
          "close_time": 1775797199999,
          "quote_volume": 3740.33644,
          "trades": 15,
          "taker_buy_base": 70666.0,
          "taker_buy_quote": 1188.50832
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.01692,
          "high": 0.017,
          "low": 0.01689,
          "close": 0.017,
          "volume": 67040.0,
          "close_time": 1775800799999,
          "quote_volume": 1135.23942,
          "trades": 9,
          "taker_buy_base": 24383.0,
          "taker_buy_quote": 414.12306
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.01703,
          "high": 0.01703,
          "low": 0.01692,
          "close": 0.01703,
          "volume": 131843.0,
          "close_time": 1775804399999,
          "quote_volume": 2238.67456,
          "trades": 24,
          "taker_buy_base": 63432.0,
          "taker_buy_quote": 1078.7034
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.01708,
          "high": 0.01715,
          "low": 0.01707,
          "close": 0.01715,
          "volume": 83719.0,
          "close_time": 1775807999999,
          "quote_volume": 1433.21285,
          "trades": 8,
          "taker_buy_base": 23867.0,
          "taker_buy_quote": 409.16057
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01709,
          "high": 0.01741,
          "low": 0.01704,
          "close": 0.01736,
          "volume": 503341.0,
          "close_time": 1775811599999,
          "quote_volume": 8656.2716,
          "trades": 48,
          "taker_buy_base": 265074.0,
          "taker_buy_quote": 4569.48317
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 0.01741,
          "high": 0.01741,
          "low": 0.01715,
          "close": 0.01715,
          "volume": 728727.0,
          "close_time": 1775815199999,
          "quote_volume": 12575.22518,
          "trades": 96,
          "taker_buy_base": 255131.0,
          "taker_buy_quote": 4401.9023
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 0.01725,
          "high": 0.01742,
          "low": 0.01717,
          "close": 0.01717,
          "volume": 127007.0,
          "close_time": 1775818799999,
          "quote_volume": 2193.11794,
          "trades": 21,
          "taker_buy_base": 60281.0,
          "taker_buy_quote": 1038.42008
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 0.0171,
          "high": 0.01713,
          "low": 0.01702,
          "close": 0.01702,
          "volume": 104010.0,
          "close_time": 1775822399999,
          "quote_volume": 1774.47838,
          "trades": 31,
          "taker_buy_base": 70896.0,
          "taker_buy_quote": 1209.87094
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.017,
          "high": 0.01728,
          "low": 0.017,
          "close": 0.01721,
          "volume": 131839.0,
          "close_time": 1775825999999,
          "quote_volume": 2260.51057,
          "trades": 31,
          "taker_buy_base": 95898.0,
          "taker_buy_quote": 1645.24681
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 0.01709,
          "high": 0.0171,
          "low": 0.01688,
          "close": 0.01689,
          "volume": 194986.0,
          "close_time": 1775829599999,
          "quote_volume": 3300.89097,
          "trades": 29,
          "taker_buy_base": 148009.0,
          "taker_buy_quote": 2503.81559
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 0.0168,
          "high": 0.01688,
          "low": 0.01653,
          "close": 0.01667,
          "volume": 422984.0,
          "close_time": 1775833199999,
          "quote_volume": 7062.70443,
          "trades": 87,
          "taker_buy_base": 208354.0,
          "taker_buy_quote": 3497.69374
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.01652,
          "close": 0.0167,
          "volume": 138368.0,
          "close_time": 1775836799999,
          "quote_volume": 2304.14492,
          "trades": 50,
          "taker_buy_base": 123343.0,
          "taker_buy_quote": 2053.28178
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.01674,
          "high": 0.01676,
          "low": 0.01665,
          "close": 0.01676,
          "volume": 257094.0,
          "close_time": 1775840399999,
          "quote_volume": 4291.49829,
          "trades": 28,
          "taker_buy_base": 157184.0,
          "taker_buy_quote": 2620.2243
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 0.01672,
          "high": 0.01674,
          "low": 0.01668,
          "close": 0.01673,
          "volume": 28651.0,
          "close_time": 1775843999999,
          "quote_volume": 478.85358,
          "trades": 6,
          "taker_buy_base": 13434.0,
          "taker_buy_quote": 224.76252
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 0.0168,
          "high": 0.0168,
          "low": 0.01659,
          "close": 0.01661,
          "volume": 16338.0,
          "close_time": 1775847599999,
          "quote_volume": 271.83039,
          "trades": 9,
          "taker_buy_base": 9055.0,
          "taker_buy_quote": 150.32179
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 0.01659,
          "high": 0.01665,
          "low": 0.01642,
          "close": 0.01647,
          "volume": 54743.0,
          "close_time": 1775851199999,
          "quote_volume": 903.2967,
          "trades": 15,
          "taker_buy_base": 20312.0,
          "taker_buy_quote": 335.05397
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.01648,
          "high": 0.01658,
          "low": 0.01648,
          "close": 0.01651,
          "volume": 174588.0,
          "close_time": 1775854799999,
          "quote_volume": 2884.91351,
          "trades": 20,
          "taker_buy_base": 82177.0,
          "taker_buy_quote": 1358.27849
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 0.01662,
          "high": 0.01665,
          "low": 0.01656,
          "close": 0.01657,
          "volume": 37825.0,
          "close_time": 1775858399999,
          "quote_volume": 628.30043,
          "trades": 11,
          "taker_buy_base": 34082.0,
          "taker_buy_quote": 566.24367
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 0.01662,
          "high": 0.01662,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 22718.0,
          "close_time": 1775861999999,
          "quote_volume": 374.33964,
          "trades": 6,
          "taker_buy_base": 3017.0,
          "taker_buy_quote": 50.14254
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 0.01639,
          "high": 0.01639,
          "low": 0.01629,
          "close": 0.01634,
          "volume": 202065.0,
          "close_time": 1775865599999,
          "quote_volume": 3298.85185,
          "trades": 33,
          "taker_buy_base": 138653.0,
          "taker_buy_quote": 2263.30046
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0163,
          "high": 0.01634,
          "low": 0.01618,
          "close": 0.01634,
          "volume": 78197.0,
          "close_time": 1775869199999,
          "quote_volume": 1272.44724,
          "trades": 29,
          "taker_buy_base": 50138.0,
          "taker_buy_quote": 817.09187
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 0.01628,
          "high": 0.01629,
          "low": 0.01611,
          "close": 0.01625,
          "volume": 157762.0,
          "close_time": 1775872799999,
          "quote_volume": 2550.46702,
          "trades": 30,
          "taker_buy_base": 50926.0,
          "taker_buy_quote": 825.24075
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 0.01623,
          "high": 0.01649,
          "low": 0.01623,
          "close": 0.01649,
          "volume": 123900.0,
          "close_time": 1775876399999,
          "quote_volume": 2027.90347,
          "trades": 35,
          "taker_buy_base": 76484.0,
          "taker_buy_quote": 1253.244
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 0.0165,
          "high": 0.01655,
          "low": 0.0164,
          "close": 0.0164,
          "volume": 51327.0,
          "close_time": 1775879999999,
          "quote_volume": 848.15298,
          "trades": 14,
          "taker_buy_base": 45273.0,
          "taker_buy_quote": 748.13343
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.0164,
          "high": 0.0164,
          "low": 0.01634,
          "close": 0.01634,
          "volume": 45053.0,
          "close_time": 1775883599999,
          "quote_volume": 737.27262,
          "trades": 9,
          "taker_buy_base": 15904.0,
          "taker_buy_quote": 260.20169
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 0.0162,
          "high": 0.01623,
          "low": 0.01608,
          "close": 0.01622,
          "volume": 336523.0,
          "close_time": 1775887199999,
          "quote_volume": 5435.99378,
          "trades": 43,
          "taker_buy_base": 129942.0,
          "taker_buy_quote": 2102.10922
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 0.01628,
          "high": 0.01642,
          "low": 0.01628,
          "close": 0.01639,
          "volume": 120825.0,
          "close_time": 1775890799999,
          "quote_volume": 1978.93596,
          "trades": 29,
          "taker_buy_base": 89277.0,
          "taker_buy_quote": 1462.22118
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 0.01639,
          "high": 0.01647,
          "low": 0.01639,
          "close": 0.01645,
          "volume": 88591.0,
          "close_time": 1775894399999,
          "quote_volume": 1455.22005,
          "trades": 14,
          "taker_buy_base": 42897.0,
          "taker_buy_quote": 704.09081
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.0164,
          "high": 0.01641,
          "low": 0.01633,
          "close": 0.01637,
          "volume": 26696.0,
          "close_time": 1775897999999,
          "quote_volume": 436.88877,
          "trades": 10,
          "taker_buy_base": 8479.0,
          "taker_buy_quote": 139.05935
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 0.0165,
          "high": 0.01673,
          "low": 0.0165,
          "close": 0.01665,
          "volume": 171440.0,
          "close_time": 1775901599999,
          "quote_volume": 2857.27455,
          "trades": 34,
          "taker_buy_base": 143597.0,
          "taker_buy_quote": 2392.86548
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 0.01668,
          "high": 0.01674,
          "low": 0.01633,
          "close": 0.01633,
          "volume": 95898.0,
          "close_time": 1775905199999,
          "quote_volume": 1585.07968,
          "trades": 31,
          "taker_buy_base": 55009.0,
          "taker_buy_quote": 911.37727
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 0.0163,
          "high": 0.01644,
          "low": 0.0163,
          "close": 0.01641,
          "volume": 50443.0,
          "close_time": 1775908799999,
          "quote_volume": 827.13994,
          "trades": 13,
          "taker_buy_base": 24278.0,
          "taker_buy_quote": 397.3916
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.01636,
          "high": 0.01643,
          "low": 0.0162,
          "close": 0.01621,
          "volume": 156817.0,
          "close_time": 1775912399999,
          "quote_volume": 2560.90939,
          "trades": 26,
          "taker_buy_base": 37095.0,
          "taker_buy_quote": 601.86761
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 0.0163,
          "high": 0.0163,
          "low": 0.0163,
          "close": 0.0163,
          "volume": 10000.0,
          "close_time": 1775915999999,
          "quote_volume": 163.0,
          "trades": 2,
          "taker_buy_base": 10000.0,
          "taker_buy_quote": 163.0
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 0.01638,
          "high": 0.01686,
          "low": 0.01638,
          "close": 0.01676,
          "volume": 267992.0,
          "close_time": 1775919599999,
          "quote_volume": 4481.29807,
          "trades": 61,
          "taker_buy_base": 173598.0,
          "taker_buy_quote": 2900.18354
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 0.01666,
          "high": 0.01667,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 17092.0,
          "close_time": 1775923199999,
          "quote_volume": 284.53043,
          "trades": 6,
          "taker_buy_base": 14882.0,
          "taker_buy_quote": 247.94493
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 14345.0,
          "close_time": 1775926799999,
          "quote_volume": 236.6925,
          "trades": 3,
          "taker_buy_base": 14345.0,
          "taker_buy_quote": 236.6925
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-11T16:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.0521,
          "high": 0.05651,
          "low": 0.05205,
          "close": 0.05396,
          "volume": 15063385.0,
          "close_time": 1744401599999,
          "quote_volume": 819437.87445,
          "trades": 4898,
          "taker_buy_base": 6749373.0,
          "taker_buy_quote": 368548.35338
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.05416,
          "high": 0.05665,
          "low": 0.05358,
          "close": 0.05481,
          "volume": 3712296.0,
          "close_time": 1744415999999,
          "quote_volume": 204507.29461,
          "trades": 1714,
          "taker_buy_base": 2085791.0,
          "taker_buy_quote": 114923.43476
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.05496,
          "high": 0.05647,
          "low": 0.05138,
          "close": 0.05413,
          "volume": 2136799.0,
          "close_time": 1744430399999,
          "quote_volume": 114203.12551,
          "trades": 1457,
          "taker_buy_base": 1024907.0,
          "taker_buy_quote": 54775.36074
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.05414,
          "high": 0.05466,
          "low": 0.05055,
          "close": 0.05252,
          "volume": 2675958.0,
          "close_time": 1744444799999,
          "quote_volume": 139465.09927,
          "trades": 1389,
          "taker_buy_base": 1318141.0,
          "taker_buy_quote": 68705.89367
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.05227,
          "high": 0.05976,
          "low": 0.0458,
          "close": 0.04796,
          "volume": 19976074.0,
          "close_time": 1744459199999,
          "quote_volume": 1043905.69368,
          "trades": 7102,
          "taker_buy_base": 9153202.0,
          "taker_buy_quote": 481791.41877
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.04808,
          "high": 0.056,
          "low": 0.04802,
          "close": 0.05544,
          "volume": 12675378.0,
          "close_time": 1744473599999,
          "quote_volume": 649859.4852,
          "trades": 4224,
          "taker_buy_base": 6101122.0,
          "taker_buy_quote": 313500.49594
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.05543,
          "high": 0.05847,
          "low": 0.05479,
          "close": 0.05536,
          "volume": 13537506.0,
          "close_time": 1744487999999,
          "quote_volume": 760218.5835,
          "trades": 4433,
          "taker_buy_base": 6076480.0,
          "taker_buy_quote": 341815.2388
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.0553,
          "high": 0.0569,
          "low": 0.05438,
          "close": 0.05593,
          "volume": 2838680.0,
          "close_time": 1744502399999,
          "quote_volume": 156929.20463,
          "trades": 1511,
          "taker_buy_base": 1297904.0,
          "taker_buy_quote": 71885.68766
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.05585,
          "high": 0.05903,
          "low": 0.05293,
          "close": 0.05525,
          "volume": 4231511.0,
          "close_time": 1744516799999,
          "quote_volume": 235147.22576,
          "trades": 1892,
          "taker_buy_base": 2363761.0,
          "taker_buy_quote": 131521.98361
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.05526,
          "high": 0.05542,
          "low": 0.05161,
          "close": 0.05173,
          "volume": 3529681.0,
          "close_time": 1744531199999,
          "quote_volume": 186745.26985,
          "trades": 1877,
          "taker_buy_base": 1581102.0,
          "taker_buy_quote": 83336.87336
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.05177,
          "high": 0.05307,
          "low": 0.05088,
          "close": 0.05093,
          "volume": 4871047.0,
          "close_time": 1744545599999,
          "quote_volume": 254078.506,
          "trades": 2162,
          "taker_buy_base": 2075914.0,
          "taker_buy_quote": 108177.1869
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.05093,
          "high": 0.055,
          "low": 0.05022,
          "close": 0.05437,
          "volume": 5943216.0,
          "close_time": 1744559999999,
          "quote_volume": 312985.90108,
          "trades": 2849,
          "taker_buy_base": 3089958.0,
          "taker_buy_quote": 163759.72702
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.05443,
          "high": 0.05642,
          "low": 0.05337,
          "close": 0.05463,
          "volume": 5917758.0,
          "close_time": 1744574399999,
          "quote_volume": 325897.68839,
          "trades": 2523,
          "taker_buy_base": 3216030.0,
          "taker_buy_quote": 177587.74859
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.05465,
          "high": 0.05501,
          "low": 0.0514,
          "close": 0.05225,
          "volume": 4752819.0,
          "close_time": 1744588799999,
          "quote_volume": 252399.8308,
          "trades": 1853,
          "taker_buy_base": 1835021.0,
          "taker_buy_quote": 97589.55678
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.05242,
          "high": 0.05447,
          "low": 0.05134,
          "close": 0.05211,
          "volume": 2550840.0,
          "close_time": 1744603199999,
          "quote_volume": 134015.10224,
          "trades": 1116,
          "taker_buy_base": 1447721.0,
          "taker_buy_quote": 76132.73842
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.05212,
          "high": 0.05653,
          "low": 0.0515,
          "close": 0.0565,
          "volume": 7081694.0,
          "close_time": 1744617599999,
          "quote_volume": 384663.1864,
          "trades": 2601,
          "taker_buy_base": 3598734.0,
          "taker_buy_quote": 195585.22451
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.0565,
          "high": 0.05703,
          "low": 0.05159,
          "close": 0.05208,
          "volume": 7659690.0,
          "close_time": 1744631999999,
          "quote_volume": 419760.49832,
          "trades": 2654,
          "taker_buy_base": 3619225.0,
          "taker_buy_quote": 198696.40744
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.05193,
          "high": 0.05353,
          "low": 0.0491,
          "close": 0.05031,
          "volume": 8811349.0,
          "close_time": 1744646399999,
          "quote_volume": 452431.25671,
          "trades": 3432,
          "taker_buy_base": 3891794.0,
          "taker_buy_quote": 200022.20729
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.05032,
          "high": 0.05355,
          "low": 0.04897,
          "close": 0.05035,
          "volume": 6304764.0,
          "close_time": 1744660799999,
          "quote_volume": 321636.75216,
          "trades": 2602,
          "taker_buy_base": 2873268.0,
          "taker_buy_quote": 146922.20117
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.05044,
          "high": 0.0511,
          "low": 0.04841,
          "close": 0.04865,
          "volume": 4076459.0,
          "close_time": 1744675199999,
          "quote_volume": 201975.28623,
          "trades": 2775,
          "taker_buy_base": 2268489.0,
          "taker_buy_quote": 112448.68268
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.04881,
          "high": 0.04935,
          "low": 0.04751,
          "close": 0.04799,
          "volume": 3062700.0,
          "close_time": 1744689599999,
          "quote_volume": 147919.8893,
          "trades": 2628,
          "taker_buy_base": 1675681.0,
          "taker_buy_quote": 80964.4579
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.04795,
          "high": 0.05005,
          "low": 0.04698,
          "close": 0.04929,
          "volume": 3182088.0,
          "close_time": 1744703999999,
          "quote_volume": 154044.09412,
          "trades": 2889,
          "taker_buy_base": 1657150.0,
          "taker_buy_quote": 80293.97791
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.04927,
          "high": 0.04927,
          "low": 0.0467,
          "close": 0.0469,
          "volume": 1832692.0,
          "close_time": 1744718399999,
          "quote_volume": 88448.53061,
          "trades": 2421,
          "taker_buy_base": 759694.0,
          "taker_buy_quote": 36701.20309
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.04696,
          "high": 0.0491,
          "low": 0.046,
          "close": 0.04831,
          "volume": 3381362.0,
          "close_time": 1744732799999,
          "quote_volume": 161160.55057,
          "trades": 2632,
          "taker_buy_base": 1618001.0,
          "taker_buy_quote": 77482.09442
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.04825,
          "high": 0.04848,
          "low": 0.04575,
          "close": 0.04619,
          "volume": 1562678.0,
          "close_time": 1744747199999,
          "quote_volume": 73385.90468,
          "trades": 2424,
          "taker_buy_base": 634193.0,
          "taker_buy_quote": 29891.41539
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.04624,
          "high": 0.04711,
          "low": 0.0456,
          "close": 0.0464,
          "volume": 3813431.0,
          "close_time": 1744761599999,
          "quote_volume": 177441.67546,
          "trades": 3031,
          "taker_buy_base": 2969538.0,
          "taker_buy_quote": 138099.38712
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0464,
          "high": 0.04978,
          "low": 0.04579,
          "close": 0.04902,
          "volume": 1054769.0,
          "close_time": 1744775999999,
          "quote_volume": 50778.39209,
          "trades": 1694,
          "taker_buy_base": 461198.0,
          "taker_buy_quote": 22205.23008
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.04919,
          "high": 0.05033,
          "low": 0.04831,
          "close": 0.04894,
          "volume": 2110449.0,
          "close_time": 1744790399999,
          "quote_volume": 103327.78774,
          "trades": 2180,
          "taker_buy_base": 1206517.0,
          "taker_buy_quote": 59227.35143
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.04891,
          "high": 0.05087,
          "low": 0.04849,
          "close": 0.04952,
          "volume": 1842110.0,
          "close_time": 1744804799999,
          "quote_volume": 91752.34771,
          "trades": 1212,
          "taker_buy_base": 961103.0,
          "taker_buy_quote": 47854.08243
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.0495,
          "high": 0.05027,
          "low": 0.04737,
          "close": 0.04974,
          "volume": 1225112.0,
          "close_time": 1744819199999,
          "quote_volume": 59251.74133,
          "trades": 1159,
          "taker_buy_base": 499360.0,
          "taker_buy_quote": 24183.37795
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.04981,
          "high": 0.0535,
          "low": 0.04851,
          "close": 0.05002,
          "volume": 7989750.0,
          "close_time": 1744833599999,
          "quote_volume": 408257.63105,
          "trades": 3583,
          "taker_buy_base": 4204644.0,
          "taker_buy_quote": 215167.55293
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.04987,
          "high": 0.0503,
          "low": 0.04808,
          "close": 0.05,
          "volume": 1154983.0,
          "close_time": 1744847999999,
          "quote_volume": 56536.68183,
          "trades": 1164,
          "taker_buy_base": 284686.0,
          "taker_buy_quote": 13935.40291
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.04992,
          "high": 0.05306,
          "low": 0.04976,
          "close": 0.05077,
          "volume": 4177284.0,
          "close_time": 1744862399999,
          "quote_volume": 213671.37767,
          "trades": 2939,
          "taker_buy_base": 2625060.0,
          "taker_buy_quote": 134357.32845
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.0508,
          "high": 0.05324,
          "low": 0.04896,
          "close": 0.05192,
          "volume": 5608645.0,
          "close_time": 1744876799999,
          "quote_volume": 285300.93098,
          "trades": 5952,
          "taker_buy_base": 2586143.0,
          "taker_buy_quote": 132145.19898
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.0519,
          "high": 0.05244,
          "low": 0.04783,
          "close": 0.04815,
          "volume": 3408866.0,
          "close_time": 1744891199999,
          "quote_volume": 170522.9709,
          "trades": 4469,
          "taker_buy_base": 1394689.0,
          "taker_buy_quote": 70389.92828
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.04814,
          "high": 0.0554,
          "low": 0.0474,
          "close": 0.05419,
          "volume": 6550835.0,
          "close_time": 1744905599999,
          "quote_volume": 347436.3479,
          "trades": 2520,
          "taker_buy_base": 4404369.0,
          "taker_buy_quote": 234559.74323
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.05419,
          "high": 0.05513,
          "low": 0.0516,
          "close": 0.05245,
          "volume": 4376449.0,
          "close_time": 1744919999999,
          "quote_volume": 232374.36503,
          "trades": 5696,
          "taker_buy_base": 2285752.0,
          "taker_buy_quote": 121678.90879
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.05243,
          "high": 0.05259,
          "low": 0.04853,
          "close": 0.04941,
          "volume": 2704171.0,
          "close_time": 1744934399999,
          "quote_volume": 136018.98941,
          "trades": 5399,
          "taker_buy_base": 754374.0,
          "taker_buy_quote": 37888.96237
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.04953,
          "high": 0.05225,
          "low": 0.04878,
          "close": 0.0512,
          "volume": 2164983.0,
          "close_time": 1744948799999,
          "quote_volume": 109300.89681,
          "trades": 5894,
          "taker_buy_base": 1068764.0,
          "taker_buy_quote": 53962.4575
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.05116,
          "high": 0.05228,
          "low": 0.04902,
          "close": 0.04926,
          "volume": 2489554.0,
          "close_time": 1744963199999,
          "quote_volume": 125325.91579,
          "trades": 3388,
          "taker_buy_base": 1286041.0,
          "taker_buy_quote": 64664.17872
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.0492,
          "high": 0.05051,
          "low": 0.04769,
          "close": 0.04864,
          "volume": 4439419.0,
          "close_time": 1744977599999,
          "quote_volume": 216503.33714,
          "trades": 3403,
          "taker_buy_base": 1008961.0,
          "taker_buy_quote": 49409.40719
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.04864,
          "high": 0.0506,
          "low": 0.04743,
          "close": 0.04759,
          "volume": 4333032.0,
          "close_time": 1744991999999,
          "quote_volume": 215055.57014,
          "trades": 2868,
          "taker_buy_base": 2807580.0,
          "taker_buy_quote": 139680.25997
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.04747,
          "high": 0.04921,
          "low": 0.0463,
          "close": 0.04694,
          "volume": 2647753.0,
          "close_time": 1745006399999,
          "quote_volume": 124512.41773,
          "trades": 1083,
          "taker_buy_base": 853744.0,
          "taker_buy_quote": 40213.81572
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.04684,
          "high": 0.04752,
          "low": 0.04659,
          "close": 0.04716,
          "volume": 972967.0,
          "close_time": 1745020799999,
          "quote_volume": 45820.43594,
          "trades": 690,
          "taker_buy_base": 487253.0,
          "taker_buy_quote": 22978.73688
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.04697,
          "high": 0.04813,
          "low": 0.04649,
          "close": 0.04772,
          "volume": 659812.0,
          "close_time": 1745035199999,
          "quote_volume": 31383.04172,
          "trades": 465,
          "taker_buy_base": 363416.0,
          "taker_buy_quote": 17280.2872
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.04757,
          "high": 0.04765,
          "low": 0.04597,
          "close": 0.04624,
          "volume": 1097223.0,
          "close_time": 1745049599999,
          "quote_volume": 51117.60568,
          "trades": 1076,
          "taker_buy_base": 347360.0,
          "taker_buy_quote": 16186.23825
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.04631,
          "high": 0.04955,
          "low": 0.04615,
          "close": 0.04925,
          "volume": 4043326.0,
          "close_time": 1745063999999,
          "quote_volume": 196893.87241,
          "trades": 1423,
          "taker_buy_base": 2480433.0,
          "taker_buy_quote": 120822.89649
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.04921,
          "high": 0.05182,
          "low": 0.04872,
          "close": 0.05107,
          "volume": 4368600.0,
          "close_time": 1745078399999,
          "quote_volume": 222209.57668,
          "trades": 2281,
          "taker_buy_base": 2662931.0,
          "taker_buy_quote": 135822.86469
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.05104,
          "high": 0.0531,
          "low": 0.05025,
          "close": 0.05296,
          "volume": 3664734.0,
          "close_time": 1745092799999,
          "quote_volume": 188415.47342,
          "trades": 2779,
          "taker_buy_base": 2014780.0,
          "taker_buy_quote": 103749.96863
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.05297,
          "high": 0.05614,
          "low": 0.05048,
          "close": 0.05117,
          "volume": 6156149.0,
          "close_time": 1745107199999,
          "quote_volume": 326513.48371,
          "trades": 2381,
          "taker_buy_base": 3027178.0,
          "taker_buy_quote": 161353.06234
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.05115,
          "high": 0.05369,
          "low": 0.05079,
          "close": 0.05321,
          "volume": 2756374.0,
          "close_time": 1745121599999,
          "quote_volume": 144172.38014,
          "trades": 1194,
          "taker_buy_base": 1595071.0,
          "taker_buy_quote": 83221.26246
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.05314,
          "high": 0.05426,
          "low": 0.05161,
          "close": 0.05228,
          "volume": 2634309.0,
          "close_time": 1745135999999,
          "quote_volume": 139661.56725,
          "trades": 912,
          "taker_buy_base": 1133684.0,
          "taker_buy_quote": 60225.54468
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.05232,
          "high": 0.05238,
          "low": 0.05,
          "close": 0.05034,
          "volume": 2236232.0,
          "close_time": 1745150399999,
          "quote_volume": 113392.85791,
          "trades": 918,
          "taker_buy_base": 1205934.0,
          "taker_buy_quote": 61029.26959
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.05043,
          "high": 0.05199,
          "low": 0.0496,
          "close": 0.05081,
          "volume": 1445916.0,
          "close_time": 1745164799999,
          "quote_volume": 73637.10042,
          "trades": 929,
          "taker_buy_base": 586985.0,
          "taker_buy_quote": 29927.34269
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.05041,
          "high": 0.0511,
          "low": 0.05026,
          "close": 0.05067,
          "volume": 800606.0,
          "close_time": 1745179199999,
          "quote_volume": 40579.5334,
          "trades": 397,
          "taker_buy_base": 452133.0,
          "taker_buy_quote": 22935.41056
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.05057,
          "high": 0.05092,
          "low": 0.04992,
          "close": 0.05068,
          "volume": 556593.0,
          "close_time": 1745193599999,
          "quote_volume": 27983.29814,
          "trades": 397,
          "taker_buy_base": 360101.0,
          "taker_buy_quote": 18104.26884
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.05076,
          "high": 0.0542,
          "low": 0.05076,
          "close": 0.05383,
          "volume": 2147884.0,
          "close_time": 1745207999999,
          "quote_volume": 113134.86414,
          "trades": 1559,
          "taker_buy_base": 1071440.0,
          "taker_buy_quote": 56593.73754
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.0538,
          "high": 0.05671,
          "low": 0.05302,
          "close": 0.05455,
          "volume": 3069081.0,
          "close_time": 1745222399999,
          "quote_volume": 169009.07334,
          "trades": 2210,
          "taker_buy_base": 1660454.0,
          "taker_buy_quote": 91408.11079
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.05453,
          "high": 0.05785,
          "low": 0.05417,
          "close": 0.05585,
          "volume": 2839989.0,
          "close_time": 1745236799999,
          "quote_volume": 158481.5328,
          "trades": 1960,
          "taker_buy_base": 1436086.0,
          "taker_buy_quote": 80108.06437
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.05592,
          "high": 0.06425,
          "low": 0.05581,
          "close": 0.05998,
          "volume": 10417548.0,
          "close_time": 1745251199999,
          "quote_volume": 634107.74058,
          "trades": 7381,
          "taker_buy_base": 5096547.0,
          "taker_buy_quote": 309889.89613
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.06,
          "high": 0.06404,
          "low": 0.05683,
          "close": 0.05715,
          "volume": 5242037.0,
          "close_time": 1745265599999,
          "quote_volume": 316385.40784,
          "trades": 4286,
          "taker_buy_base": 2674911.0,
          "taker_buy_quote": 161639.63591
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.05715,
          "high": 0.0598,
          "low": 0.05674,
          "close": 0.05881,
          "volume": 2346179.0,
          "close_time": 1745279999999,
          "quote_volume": 136200.06038,
          "trades": 1607,
          "taker_buy_base": 1236548.0,
          "taker_buy_quote": 71905.69928
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.05882,
          "high": 0.0642,
          "low": 0.05843,
          "close": 0.06185,
          "volume": 2668702.0,
          "close_time": 1745294399999,
          "quote_volume": 163758.91325,
          "trades": 2011,
          "taker_buy_base": 1378560.0,
          "taker_buy_quote": 85084.10366
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.06185,
          "high": 0.06208,
          "low": 0.05433,
          "close": 0.05876,
          "volume": 4369318.0,
          "close_time": 1745308799999,
          "quote_volume": 249961.40828,
          "trades": 2763,
          "taker_buy_base": 1691242.0,
          "taker_buy_quote": 96616.01484
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.05845,
          "high": 0.06031,
          "low": 0.05779,
          "close": 0.05802,
          "volume": 4105682.0,
          "close_time": 1745323199999,
          "quote_volume": 242704.03086,
          "trades": 2455,
          "taker_buy_base": 2101982.0,
          "taker_buy_quote": 124234.93835
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.05812,
          "high": 0.06,
          "low": 0.05692,
          "close": 0.05964,
          "volume": 3610654.0,
          "close_time": 1745337599999,
          "quote_volume": 211310.16989,
          "trades": 1789,
          "taker_buy_base": 1594245.0,
          "taker_buy_quote": 93347.80818
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.05965,
          "high": 0.05965,
          "low": 0.05846,
          "close": 0.05891,
          "volume": 1172028.0,
          "close_time": 1745351999999,
          "quote_volume": 69187.78849,
          "trades": 651,
          "taker_buy_base": 543194.0,
          "taker_buy_quote": 32062.28496
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.05877,
          "high": 0.0612,
          "low": 0.05818,
          "close": 0.06052,
          "volume": 1707627.0,
          "close_time": 1745366399999,
          "quote_volume": 101877.80363,
          "trades": 1119,
          "taker_buy_base": 961424.0,
          "taker_buy_quote": 57507.01418
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.06066,
          "high": 0.06521,
          "low": 0.06011,
          "close": 0.06455,
          "volume": 2298618.0,
          "close_time": 1745380799999,
          "quote_volume": 144522.07618,
          "trades": 2353,
          "taker_buy_base": 1165817.0,
          "taker_buy_quote": 73497.76337
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.06482,
          "high": 0.06524,
          "low": 0.06086,
          "close": 0.06253,
          "volume": 2845679.0,
          "close_time": 1745395199999,
          "quote_volume": 177146.72806,
          "trades": 2007,
          "taker_buy_base": 1337588.0,
          "taker_buy_quote": 83583.13251
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.06241,
          "high": 0.0628,
          "low": 0.05974,
          "close": 0.06021,
          "volume": 1185133.0,
          "close_time": 1745409599999,
          "quote_volume": 72689.88261,
          "trades": 1264,
          "taker_buy_base": 403082.0,
          "taker_buy_quote": 24787.46275
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.06021,
          "high": 0.06106,
          "low": 0.05779,
          "close": 0.05836,
          "volume": 3264119.0,
          "close_time": 1745423999999,
          "quote_volume": 196052.06387,
          "trades": 1659,
          "taker_buy_base": 1375113.0,
          "taker_buy_quote": 82797.26404
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.05836,
          "high": 0.05944,
          "low": 0.05539,
          "close": 0.05604,
          "volume": 4621898.0,
          "close_time": 1745438399999,
          "quote_volume": 263351.13101,
          "trades": 1925,
          "taker_buy_base": 1706129.0,
          "taker_buy_quote": 97263.0221
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.05605,
          "high": 0.0588,
          "low": 0.05556,
          "close": 0.05561,
          "volume": 1568167.0,
          "close_time": 1745452799999,
          "quote_volume": 88004.33963,
          "trades": 1106,
          "taker_buy_base": 636478.0,
          "taker_buy_quote": 35768.42727
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.05557,
          "high": 0.05568,
          "low": 0.05184,
          "close": 0.05204,
          "volume": 3264227.0,
          "close_time": 1745467199999,
          "quote_volume": 174262.86957,
          "trades": 1910,
          "taker_buy_base": 940926.0,
          "taker_buy_quote": 50250.55066
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.05205,
          "high": 0.0528,
          "low": 0.05136,
          "close": 0.05152,
          "volume": 1921719.0,
          "close_time": 1745481599999,
          "quote_volume": 99560.37326,
          "trades": 1123,
          "taker_buy_base": 523784.0,
          "taker_buy_quote": 27256.84501
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.05158,
          "high": 0.0548,
          "low": 0.05052,
          "close": 0.05443,
          "volume": 2532655.0,
          "close_time": 1745495999999,
          "quote_volume": 132208.69832,
          "trades": 1265,
          "taker_buy_base": 1440721.0,
          "taker_buy_quote": 75630.86583
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.05434,
          "high": 0.0576,
          "low": 0.05251,
          "close": 0.05682,
          "volume": 2539715.0,
          "close_time": 1745510399999,
          "quote_volume": 138808.63723,
          "trades": 1418,
          "taker_buy_base": 818188.0,
          "taker_buy_quote": 44866.8994
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.05731,
          "high": 0.0595,
          "low": 0.05631,
          "close": 0.05672,
          "volume": 8844038.0,
          "close_time": 1745524799999,
          "quote_volume": 510917.32526,
          "trades": 2913,
          "taker_buy_base": 5981962.0,
          "taker_buy_quote": 345658.86942
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.05657,
          "high": 0.05848,
          "low": 0.05646,
          "close": 0.05805,
          "volume": 1823285.0,
          "close_time": 1745539199999,
          "quote_volume": 104846.26067,
          "trades": 1148,
          "taker_buy_base": 945272.0,
          "taker_buy_quote": 54290.20066
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.05808,
          "high": 0.05882,
          "low": 0.05722,
          "close": 0.05779,
          "volume": 475446.0,
          "close_time": 1745553599999,
          "quote_volume": 27551.68922,
          "trades": 642,
          "taker_buy_base": 270840.0,
          "taker_buy_quote": 15687.44964
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.05778,
          "high": 0.05822,
          "low": 0.05414,
          "close": 0.05599,
          "volume": 4771849.0,
          "close_time": 1745567999999,
          "quote_volume": 264550.47684,
          "trades": 2247,
          "taker_buy_base": 1855408.0,
          "taker_buy_quote": 102832.07015
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.05602,
          "high": 0.05687,
          "low": 0.05245,
          "close": 0.05368,
          "volume": 6439134.0,
          "close_time": 1745582399999,
          "quote_volume": 349902.98002,
          "trades": 1986,
          "taker_buy_base": 1789480.0,
          "taker_buy_quote": 97773.54601
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.05366,
          "high": 0.05659,
          "low": 0.05349,
          "close": 0.05572,
          "volume": 3983691.0,
          "close_time": 1745596799999,
          "quote_volume": 217492.35003,
          "trades": 1204,
          "taker_buy_base": 2389996.0,
          "taker_buy_quote": 130668.25721
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.05567,
          "high": 0.05728,
          "low": 0.05537,
          "close": 0.05627,
          "volume": 1947467.0,
          "close_time": 1745611199999,
          "quote_volume": 108621.78846,
          "trades": 570,
          "taker_buy_base": 1001245.0,
          "taker_buy_quote": 55850.21526
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.05627,
          "high": 0.05627,
          "low": 0.05468,
          "close": 0.05514,
          "volume": 708617.0,
          "close_time": 1745625599999,
          "quote_volume": 39280.31446,
          "trades": 397,
          "taker_buy_base": 445304.0,
          "taker_buy_quote": 24720.1621
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.05519,
          "high": 0.05916,
          "low": 0.05519,
          "close": 0.05853,
          "volume": 1974961.0,
          "close_time": 1745639999999,
          "quote_volume": 114152.81028,
          "trades": 659,
          "taker_buy_base": 1047848.0,
          "taker_buy_quote": 60581.29942
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.05867,
          "high": 0.05873,
          "low": 0.05697,
          "close": 0.05758,
          "volume": 1528808.0,
          "close_time": 1745654399999,
          "quote_volume": 88726.02718,
          "trades": 561,
          "taker_buy_base": 886019.0,
          "taker_buy_quote": 51492.49964
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.05768,
          "high": 0.05826,
          "low": 0.05576,
          "close": 0.05676,
          "volume": 823713.0,
          "close_time": 1745668799999,
          "quote_volume": 47102.96407,
          "trades": 380,
          "taker_buy_base": 291771.0,
          "taker_buy_quote": 16653.54714
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.05669,
          "high": 0.06049,
          "low": 0.05669,
          "close": 0.05956,
          "volume": 3842785.0,
          "close_time": 1745683199999,
          "quote_volume": 226005.101,
          "trades": 1077,
          "taker_buy_base": 2256687.0,
          "taker_buy_quote": 132870.30713
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.05965,
          "high": 0.06047,
          "low": 0.05842,
          "close": 0.06011,
          "volume": 1525250.0,
          "close_time": 1745697599999,
          "quote_volume": 90705.04153,
          "trades": 504,
          "taker_buy_base": 906391.0,
          "taker_buy_quote": 54051.83251
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.06004,
          "high": 0.06115,
          "low": 0.05757,
          "close": 0.0607,
          "volume": 1417294.0,
          "close_time": 1745711999999,
          "quote_volume": 85121.92651,
          "trades": 758,
          "taker_buy_base": 847141.0,
          "taker_buy_quote": 51022.88759
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.06052,
          "high": 0.06111,
          "low": 0.05834,
          "close": 0.06052,
          "volume": 1052198.0,
          "close_time": 1745726399999,
          "quote_volume": 63411.686,
          "trades": 615,
          "taker_buy_base": 640875.0,
          "taker_buy_quote": 38718.20746
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.06047,
          "high": 0.06106,
          "low": 0.056,
          "close": 0.05863,
          "volume": 2587375.0,
          "close_time": 1745740799999,
          "quote_volume": 151215.01279,
          "trades": 1197,
          "taker_buy_base": 1230582.0,
          "taker_buy_quote": 72036.80584
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.05848,
          "high": 0.06272,
          "low": 0.0584,
          "close": 0.0619,
          "volume": 3475430.0,
          "close_time": 1745755199999,
          "quote_volume": 213348.47108,
          "trades": 1827,
          "taker_buy_base": 1712905.0,
          "taker_buy_quote": 105339.45576
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.06197,
          "high": 0.06475,
          "low": 0.06088,
          "close": 0.0619,
          "volume": 3095865.0,
          "close_time": 1745769599999,
          "quote_volume": 193747.96555,
          "trades": 1727,
          "taker_buy_base": 1663585.0,
          "taker_buy_quote": 104357.13335
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.06216,
          "high": 0.06371,
          "low": 0.06142,
          "close": 0.06235,
          "volume": 1668875.0,
          "close_time": 1745783999999,
          "quote_volume": 104486.37905,
          "trades": 1226,
          "taker_buy_base": 734794.0,
          "taker_buy_quote": 46080.16237
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.06216,
          "high": 0.0644,
          "low": 0.06197,
          "close": 0.06216,
          "volume": 687113.0,
          "close_time": 1745798399999,
          "quote_volume": 43432.87147,
          "trades": 621,
          "taker_buy_base": 342790.0,
          "taker_buy_quote": 21709.88793
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.06245,
          "high": 0.06387,
          "low": 0.06052,
          "close": 0.06313,
          "volume": 1079866.0,
          "close_time": 1745812799999,
          "quote_volume": 66922.46573,
          "trades": 602,
          "taker_buy_base": 473025.0,
          "taker_buy_quote": 29540.23457
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.06311,
          "high": 0.06775,
          "low": 0.06311,
          "close": 0.06539,
          "volume": 2494773.0,
          "close_time": 1745827199999,
          "quote_volume": 164095.56314,
          "trades": 2024,
          "taker_buy_base": 1207592.0,
          "taker_buy_quote": 79729.06253
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.06516,
          "high": 0.06584,
          "low": 0.0634,
          "close": 0.06511,
          "volume": 1351768.0,
          "close_time": 1745841599999,
          "quote_volume": 87186.50663,
          "trades": 1306,
          "taker_buy_base": 558711.0,
          "taker_buy_quote": 36206.59098
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.06483,
          "high": 0.065,
          "low": 0.0607,
          "close": 0.06146,
          "volume": 3528393.0,
          "close_time": 1745855999999,
          "quote_volume": 218281.01132,
          "trades": 1768,
          "taker_buy_base": 1717535.0,
          "taker_buy_quote": 105960.40958
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.06153,
          "high": 0.06553,
          "low": 0.0609,
          "close": 0.06469,
          "volume": 2119123.0,
          "close_time": 1745870399999,
          "quote_volume": 133651.6378,
          "trades": 963,
          "taker_buy_base": 1020661.0,
          "taker_buy_quote": 64153.32142
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.06445,
          "high": 0.06496,
          "low": 0.06242,
          "close": 0.0628,
          "volume": 1651016.0,
          "close_time": 1745884799999,
          "quote_volume": 105328.44955,
          "trades": 742,
          "taker_buy_base": 370068.0,
          "taker_buy_quote": 23716.00366
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.06311,
          "high": 0.06428,
          "low": 0.06178,
          "close": 0.06238,
          "volume": 634135.0,
          "close_time": 1745899199999,
          "quote_volume": 40001.15307,
          "trades": 681,
          "taker_buy_base": 302747.0,
          "taker_buy_quote": 19157.14875
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.06243,
          "high": 0.06559,
          "low": 0.06119,
          "close": 0.06531,
          "volume": 1135222.0,
          "close_time": 1745913599999,
          "quote_volume": 72082.09098,
          "trades": 920,
          "taker_buy_base": 596041.0,
          "taker_buy_quote": 37941.76001
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.06513,
          "high": 0.06772,
          "low": 0.06488,
          "close": 0.06624,
          "volume": 3824891.0,
          "close_time": 1745927999999,
          "quote_volume": 252618.53178,
          "trades": 1312,
          "taker_buy_base": 2333448.0,
          "taker_buy_quote": 154080.17494
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.06617,
          "high": 0.06659,
          "low": 0.06446,
          "close": 0.06555,
          "volume": 563055.0,
          "close_time": 1745942399999,
          "quote_volume": 36919.82025,
          "trades": 633,
          "taker_buy_base": 277754.0,
          "taker_buy_quote": 18268.33046
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.06521,
          "high": 0.06541,
          "low": 0.06349,
          "close": 0.06473,
          "volume": 1111333.0,
          "close_time": 1745956799999,
          "quote_volume": 71484.77302,
          "trades": 877,
          "taker_buy_base": 679195.0,
          "taker_buy_quote": 43703.39148
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.06455,
          "high": 0.06468,
          "low": 0.06164,
          "close": 0.06178,
          "volume": 1207985.0,
          "close_time": 1745971199999,
          "quote_volume": 75537.20613,
          "trades": 929,
          "taker_buy_base": 386257.0,
          "taker_buy_quote": 24180.04412
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.0616,
          "high": 0.0631,
          "low": 0.05845,
          "close": 0.06072,
          "volume": 1833878.0,
          "close_time": 1745985599999,
          "quote_volume": 111909.53004,
          "trades": 1320,
          "taker_buy_base": 642343.0,
          "taker_buy_quote": 39537.12165
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.06088,
          "high": 0.06142,
          "low": 0.05977,
          "close": 0.06014,
          "volume": 419744.0,
          "close_time": 1745999999999,
          "quote_volume": 25438.8034,
          "trades": 469,
          "taker_buy_base": 160706.0,
          "taker_buy_quote": 9760.87337
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.06014,
          "high": 0.06342,
          "low": 0.06005,
          "close": 0.06277,
          "volume": 794688.0,
          "close_time": 1746014399999,
          "quote_volume": 49360.74325,
          "trades": 777,
          "taker_buy_base": 471950.0,
          "taker_buy_quote": 29313.13234
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.063,
          "high": 0.06369,
          "low": 0.05995,
          "close": 0.06266,
          "volume": 801491.0,
          "close_time": 1746028799999,
          "quote_volume": 49279.14729,
          "trades": 777,
          "taker_buy_base": 300845.0,
          "taker_buy_quote": 18613.43829
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.06287,
          "high": 0.06387,
          "low": 0.06221,
          "close": 0.06356,
          "volume": 301714.0,
          "close_time": 1746043199999,
          "quote_volume": 19056.28192,
          "trades": 330,
          "taker_buy_base": 148009.0,
          "taker_buy_quote": 9348.71026
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.06358,
          "high": 0.0643,
          "low": 0.0624,
          "close": 0.06425,
          "volume": 711552.0,
          "close_time": 1746057599999,
          "quote_volume": 45328.27654,
          "trades": 1043,
          "taker_buy_base": 345535.0,
          "taker_buy_quote": 22000.9242
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.06387,
          "high": 0.06478,
          "low": 0.06152,
          "close": 0.06192,
          "volume": 606887.0,
          "close_time": 1746071999999,
          "quote_volume": 38464.14148,
          "trades": 1486,
          "taker_buy_base": 255327.0,
          "taker_buy_quote": 16256.7983
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.06192,
          "high": 0.06308,
          "low": 0.06142,
          "close": 0.06197,
          "volume": 515725.0,
          "close_time": 1746086399999,
          "quote_volume": 31999.61861,
          "trades": 1243,
          "taker_buy_base": 221897.0,
          "taker_buy_quote": 13789.84359
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.062,
          "high": 0.064,
          "low": 0.06166,
          "close": 0.06306,
          "volume": 556044.0,
          "close_time": 1746100799999,
          "quote_volume": 34933.4907,
          "trades": 1239,
          "taker_buy_base": 349495.0,
          "taker_buy_quote": 21972.04246
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.06313,
          "high": 0.0633,
          "low": 0.0617,
          "close": 0.06205,
          "volume": 877546.0,
          "close_time": 1746115199999,
          "quote_volume": 54649.16562,
          "trades": 1188,
          "taker_buy_base": 500367.0,
          "taker_buy_quote": 31146.33374
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.06203,
          "high": 0.06242,
          "low": 0.05908,
          "close": 0.05945,
          "volume": 1609129.0,
          "close_time": 1746129599999,
          "quote_volume": 97268.72551,
          "trades": 2072,
          "taker_buy_base": 811859.0,
          "taker_buy_quote": 49129.24914
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.05935,
          "high": 0.0614,
          "low": 0.059,
          "close": 0.05958,
          "volume": 2401042.0,
          "close_time": 1746143999999,
          "quote_volume": 143303.08922,
          "trades": 1603,
          "taker_buy_base": 935070.0,
          "taker_buy_quote": 55881.10683
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.05968,
          "high": 0.06006,
          "low": 0.05761,
          "close": 0.05872,
          "volume": 1819036.0,
          "close_time": 1746158399999,
          "quote_volume": 107680.72532,
          "trades": 1295,
          "taker_buy_base": 915228.0,
          "taker_buy_quote": 54218.47506
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.05851,
          "high": 0.05937,
          "low": 0.05841,
          "close": 0.0587,
          "volume": 1202356.0,
          "close_time": 1746172799999,
          "quote_volume": 70594.97973,
          "trades": 1338,
          "taker_buy_base": 342039.0,
          "taker_buy_quote": 20091.8193
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.05871,
          "high": 0.0597,
          "low": 0.05804,
          "close": 0.05866,
          "volume": 490715.0,
          "close_time": 1746187199999,
          "quote_volume": 28808.02715,
          "trades": 1267,
          "taker_buy_base": 162405.0,
          "taker_buy_quote": 9582.18513
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.05855,
          "high": 0.06049,
          "low": 0.05775,
          "close": 0.05868,
          "volume": 429913.0,
          "close_time": 1746201599999,
          "quote_volume": 25176.93482,
          "trades": 1173,
          "taker_buy_base": 248528.0,
          "taker_buy_quote": 14571.51417
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.05874,
          "high": 0.05881,
          "low": 0.05738,
          "close": 0.05764,
          "volume": 547823.0,
          "close_time": 1746215999999,
          "quote_volume": 31834.24241,
          "trades": 1074,
          "taker_buy_base": 109188.0,
          "taker_buy_quote": 6359.43316
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.05752,
          "high": 0.05814,
          "low": 0.05677,
          "close": 0.057,
          "volume": 863211.0,
          "close_time": 1746230399999,
          "quote_volume": 49690.21106,
          "trades": 1160,
          "taker_buy_base": 237604.0,
          "taker_buy_quote": 13694.76069
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.05701,
          "high": 0.05701,
          "low": 0.05333,
          "close": 0.05449,
          "volume": 1564401.0,
          "close_time": 1746244799999,
          "quote_volume": 86309.97628,
          "trades": 1095,
          "taker_buy_base": 478269.0,
          "taker_buy_quote": 26461.44508
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.05423,
          "high": 0.05483,
          "low": 0.05363,
          "close": 0.05414,
          "volume": 4819551.0,
          "close_time": 1746259199999,
          "quote_volume": 261491.67772,
          "trades": 1755,
          "taker_buy_base": 1770686.0,
          "taker_buy_quote": 96344.81632
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.05407,
          "high": 0.0544,
          "low": 0.0522,
          "close": 0.05223,
          "volume": 5206868.0,
          "close_time": 1746273599999,
          "quote_volume": 278321.06258,
          "trades": 2335,
          "taker_buy_base": 1835756.0,
          "taker_buy_quote": 98097.93071
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.05256,
          "high": 0.05262,
          "low": 0.04966,
          "close": 0.05028,
          "volume": 3287456.0,
          "close_time": 1746287999999,
          "quote_volume": 167028.48278,
          "trades": 2002,
          "taker_buy_base": 1054272.0,
          "taker_buy_quote": 53481.47116
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.05036,
          "high": 0.05068,
          "low": 0.048,
          "close": 0.05045,
          "volume": 3436272.0,
          "close_time": 1746302399999,
          "quote_volume": 169683.62846,
          "trades": 1937,
          "taker_buy_base": 1263904.0,
          "taker_buy_quote": 62473.62159
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.05046,
          "high": 0.05161,
          "low": 0.0499,
          "close": 0.04998,
          "volume": 1522461.0,
          "close_time": 1746316799999,
          "quote_volume": 77097.31333,
          "trades": 939,
          "taker_buy_base": 513061.0,
          "taker_buy_quote": 26016.5381
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.05014,
          "high": 0.05215,
          "low": 0.04932,
          "close": 0.05085,
          "volume": 620787.0,
          "close_time": 1746331199999,
          "quote_volume": 31390.08194,
          "trades": 732,
          "taker_buy_base": 328984.0,
          "taker_buy_quote": 16633.77659
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.05077,
          "high": 0.05086,
          "low": 0.04912,
          "close": 0.04938,
          "volume": 1098135.0,
          "close_time": 1746345599999,
          "quote_volume": 54684.28494,
          "trades": 800,
          "taker_buy_base": 506641.0,
          "taker_buy_quote": 25277.80538
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.04934,
          "high": 0.05066,
          "low": 0.04864,
          "close": 0.04987,
          "volume": 798501.0,
          "close_time": 1746359999999,
          "quote_volume": 39714.99547,
          "trades": 737,
          "taker_buy_base": 421629.0,
          "taker_buy_quote": 20932.90216
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.04996,
          "high": 0.05006,
          "low": 0.04895,
          "close": 0.04928,
          "volume": 399678.0,
          "close_time": 1746374399999,
          "quote_volume": 19755.17472,
          "trades": 544,
          "taker_buy_base": 128063.0,
          "taker_buy_quote": 6344.54079
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.04928,
          "high": 0.04986,
          "low": 0.0483,
          "close": 0.04935,
          "volume": 418575.0,
          "close_time": 1746388799999,
          "quote_volume": 20535.18514,
          "trades": 575,
          "taker_buy_base": 211902.0,
          "taker_buy_quote": 10439.17034
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.04941,
          "high": 0.05358,
          "low": 0.04941,
          "close": 0.05137,
          "volume": 6804891.0,
          "close_time": 1746403199999,
          "quote_volume": 351331.03754,
          "trades": 2013,
          "taker_buy_base": 5363583.0,
          "taker_buy_quote": 276792.36212
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.05133,
          "high": 0.05346,
          "low": 0.04999,
          "close": 0.05269,
          "volume": 770516.0,
          "close_time": 1746417599999,
          "quote_volume": 39882.33285,
          "trades": 1065,
          "taker_buy_base": 523502.0,
          "taker_buy_quote": 27268.83261
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.05279,
          "high": 0.0545,
          "low": 0.05248,
          "close": 0.05281,
          "volume": 939550.0,
          "close_time": 1746431999999,
          "quote_volume": 50070.47544,
          "trades": 841,
          "taker_buy_base": 406408.0,
          "taker_buy_quote": 21725.39277
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.05287,
          "high": 0.05287,
          "low": 0.05069,
          "close": 0.05126,
          "volume": 4698785.0,
          "close_time": 1746446399999,
          "quote_volume": 241216.46632,
          "trades": 1123,
          "taker_buy_base": 1765389.0,
          "taker_buy_quote": 90735.88418
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.05121,
          "high": 0.0535,
          "low": 0.04958,
          "close": 0.05052,
          "volume": 4390037.0,
          "close_time": 1746460799999,
          "quote_volume": 223504.12916,
          "trades": 1596,
          "taker_buy_base": 1199332.0,
          "taker_buy_quote": 61519.20054
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.05054,
          "high": 0.05097,
          "low": 0.04921,
          "close": 0.04921,
          "volume": 423283.0,
          "close_time": 1746475199999,
          "quote_volume": 21301.77143,
          "trades": 441,
          "taker_buy_base": 256456.0,
          "taker_buy_quote": 12931.66262
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.04922,
          "high": 0.04947,
          "low": 0.04833,
          "close": 0.04845,
          "volume": 1462678.0,
          "close_time": 1746489599999,
          "quote_volume": 71646.53898,
          "trades": 1080,
          "taker_buy_base": 141225.0,
          "taker_buy_quote": 6921.15783
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.04866,
          "high": 0.04991,
          "low": 0.04859,
          "close": 0.04903,
          "volume": 386606.0,
          "close_time": 1746503999999,
          "quote_volume": 18971.49409,
          "trades": 606,
          "taker_buy_base": 108928.0,
          "taker_buy_quote": 5353.51369
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.04908,
          "high": 0.05076,
          "low": 0.04844,
          "close": 0.04965,
          "volume": 831991.0,
          "close_time": 1746518399999,
          "quote_volume": 41162.81473,
          "trades": 887,
          "taker_buy_base": 490050.0,
          "taker_buy_quote": 24213.11597
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.04948,
          "high": 0.04948,
          "low": 0.04496,
          "close": 0.04519,
          "volume": 2273926.0,
          "close_time": 1746532799999,
          "quote_volume": 106536.54507,
          "trades": 1198,
          "taker_buy_base": 953930.0,
          "taker_buy_quote": 44857.05295
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.04519,
          "high": 0.046,
          "low": 0.04371,
          "close": 0.04494,
          "volume": 1346854.0,
          "close_time": 1746547199999,
          "quote_volume": 60934.16068,
          "trades": 853,
          "taker_buy_base": 832146.0,
          "taker_buy_quote": 37799.08162
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.0449,
          "high": 0.04565,
          "low": 0.04434,
          "close": 0.04515,
          "volume": 496828.0,
          "close_time": 1746561599999,
          "quote_volume": 22396.91728,
          "trades": 724,
          "taker_buy_base": 280672.0,
          "taker_buy_quote": 12672.60817
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.04519,
          "high": 0.04599,
          "low": 0.04314,
          "close": 0.0453,
          "volume": 736208.0,
          "close_time": 1746575999999,
          "quote_volume": 32911.1871,
          "trades": 983,
          "taker_buy_base": 378664.0,
          "taker_buy_quote": 16925.833
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.04527,
          "high": 0.04731,
          "low": 0.04525,
          "close": 0.0459,
          "volume": 290290.0,
          "close_time": 1746590399999,
          "quote_volume": 13490.91582,
          "trades": 548,
          "taker_buy_base": 152922.0,
          "taker_buy_quote": 7106.65123
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.04577,
          "high": 0.04716,
          "low": 0.04522,
          "close": 0.04714,
          "volume": 298162.0,
          "close_time": 1746604799999,
          "quote_volume": 13723.19973,
          "trades": 629,
          "taker_buy_base": 172435.0,
          "taker_buy_quote": 7962.62787
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.04658,
          "high": 0.04747,
          "low": 0.04586,
          "close": 0.04661,
          "volume": 524720.0,
          "close_time": 1746619199999,
          "quote_volume": 24493.46147,
          "trades": 578,
          "taker_buy_base": 252606.0,
          "taker_buy_quote": 11766.5515
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.04663,
          "high": 0.04778,
          "low": 0.0453,
          "close": 0.04593,
          "volume": 720316.0,
          "close_time": 1746633599999,
          "quote_volume": 33325.16901,
          "trades": 647,
          "taker_buy_base": 412261.0,
          "taker_buy_quote": 19132.56357
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.04591,
          "high": 0.04727,
          "low": 0.0455,
          "close": 0.04705,
          "volume": 702307.0,
          "close_time": 1746647999999,
          "quote_volume": 32755.50137,
          "trades": 1058,
          "taker_buy_base": 377700.0,
          "taker_buy_quote": 17647.48205
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.04702,
          "high": 0.04808,
          "low": 0.04653,
          "close": 0.04773,
          "volume": 671831.0,
          "close_time": 1746662399999,
          "quote_volume": 31986.24064,
          "trades": 988,
          "taker_buy_base": 346436.0,
          "taker_buy_quote": 16486.94579
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.04773,
          "high": 0.04921,
          "low": 0.0476,
          "close": 0.04904,
          "volume": 2852224.0,
          "close_time": 1746676799999,
          "quote_volume": 138246.55921,
          "trades": 1151,
          "taker_buy_base": 2052296.0,
          "taker_buy_quote": 99397.10464
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.04895,
          "high": 0.04961,
          "low": 0.04839,
          "close": 0.04865,
          "volume": 1912344.0,
          "close_time": 1746691199999,
          "quote_volume": 93559.2018,
          "trades": 1273,
          "taker_buy_base": 600446.0,
          "taker_buy_quote": 29434.67689
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.04865,
          "high": 0.04916,
          "low": 0.04842,
          "close": 0.04894,
          "volume": 343392.0,
          "close_time": 1746705599999,
          "quote_volume": 16750.04515,
          "trades": 654,
          "taker_buy_base": 77528.0,
          "taker_buy_quote": 3780.08101
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.04892,
          "high": 0.05218,
          "low": 0.04848,
          "close": 0.05147,
          "volume": 1241537.0,
          "close_time": 1746719999999,
          "quote_volume": 62090.87978,
          "trades": 1328,
          "taker_buy_base": 678887.0,
          "taker_buy_quote": 34262.96624
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.05141,
          "high": 0.05279,
          "low": 0.04967,
          "close": 0.05045,
          "volume": 1423621.0,
          "close_time": 1746734399999,
          "quote_volume": 73173.74655,
          "trades": 1129,
          "taker_buy_base": 744132.0,
          "taker_buy_quote": 38419.98548
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.05079,
          "high": 0.053,
          "low": 0.05078,
          "close": 0.05165,
          "volume": 735764.0,
          "close_time": 1746748799999,
          "quote_volume": 38127.99351,
          "trades": 837,
          "taker_buy_base": 228640.0,
          "taker_buy_quote": 11859.49365
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.05167,
          "high": 0.053,
          "low": 0.05117,
          "close": 0.05122,
          "volume": 458708.0,
          "close_time": 1746763199999,
          "quote_volume": 23917.39033,
          "trades": 865,
          "taker_buy_base": 251743.0,
          "taker_buy_quote": 13160.44878
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.05117,
          "high": 0.05578,
          "low": 0.05117,
          "close": 0.05475,
          "volume": 1749425.0,
          "close_time": 1746777599999,
          "quote_volume": 94523.03899,
          "trades": 1023,
          "taker_buy_base": 1401401.0,
          "taker_buy_quote": 75712.57107
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.05472,
          "high": 0.05686,
          "low": 0.05397,
          "close": 0.05444,
          "volume": 1526281.0,
          "close_time": 1746791999999,
          "quote_volume": 84018.47112,
          "trades": 1107,
          "taker_buy_base": 865173.0,
          "taker_buy_quote": 47552.79713
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.05445,
          "high": 0.05529,
          "low": 0.05322,
          "close": 0.05377,
          "volume": 629336.0,
          "close_time": 1746806399999,
          "quote_volume": 34211.97963,
          "trades": 1077,
          "taker_buy_base": 231048.0,
          "taker_buy_quote": 12554.21805
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.05365,
          "high": 0.05561,
          "low": 0.0532,
          "close": 0.05443,
          "volume": 308635.0,
          "close_time": 1746820799999,
          "quote_volume": 16957.28547,
          "trades": 805,
          "taker_buy_base": 229500.0,
          "taker_buy_quote": 12618.12297
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.05452,
          "high": 0.05592,
          "low": 0.05433,
          "close": 0.05578,
          "volume": 359116.0,
          "close_time": 1746835199999,
          "quote_volume": 19835.36412,
          "trades": 643,
          "taker_buy_base": 232505.0,
          "taker_buy_quote": 12870.49901
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.05569,
          "high": 0.05793,
          "low": 0.05348,
          "close": 0.05382,
          "volume": 786741.0,
          "close_time": 1746849599999,
          "quote_volume": 43643.46413,
          "trades": 603,
          "taker_buy_base": 239078.0,
          "taker_buy_quote": 13466.10066
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.05367,
          "high": 0.05591,
          "low": 0.05276,
          "close": 0.05555,
          "volume": 341787.0,
          "close_time": 1746863999999,
          "quote_volume": 18651.16542,
          "trades": 427,
          "taker_buy_base": 192553.0,
          "taker_buy_quote": 10564.87143
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.05568,
          "high": 0.05625,
          "low": 0.05414,
          "close": 0.05553,
          "volume": 718014.0,
          "close_time": 1746878399999,
          "quote_volume": 39655.76708,
          "trades": 402,
          "taker_buy_base": 342212.0,
          "taker_buy_quote": 18898.19466
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.05552,
          "high": 0.05641,
          "low": 0.05436,
          "close": 0.05454,
          "volume": 520139.0,
          "close_time": 1746892799999,
          "quote_volume": 28685.86308,
          "trades": 378,
          "taker_buy_base": 220723.0,
          "taker_buy_quote": 12211.81379
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.05454,
          "high": 0.05616,
          "low": 0.0543,
          "close": 0.05594,
          "volume": 621360.0,
          "close_time": 1746907199999,
          "quote_volume": 34534.37625,
          "trades": 263,
          "taker_buy_base": 324639.0,
          "taker_buy_quote": 18023.90547
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.05642,
          "high": 0.05997,
          "low": 0.05638,
          "close": 0.05933,
          "volume": 586785.0,
          "close_time": 1746921599999,
          "quote_volume": 34240.59919,
          "trades": 404,
          "taker_buy_base": 398188.0,
          "taker_buy_quote": 23271.20665
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.05924,
          "high": 0.0612,
          "low": 0.05857,
          "close": 0.06105,
          "volume": 2571057.0,
          "close_time": 1746935999999,
          "quote_volume": 152945.1528,
          "trades": 590,
          "taker_buy_base": 2280220.0,
          "taker_buy_quote": 135577.25988
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.06071,
          "high": 0.061,
          "low": 0.05574,
          "close": 0.05574,
          "volume": 919466.0,
          "close_time": 1746950399999,
          "quote_volume": 53039.69833,
          "trades": 714,
          "taker_buy_base": 339321.0,
          "taker_buy_quote": 19672.35505
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.05634,
          "high": 0.06029,
          "low": 0.055,
          "close": 0.06001,
          "volume": 1648456.0,
          "close_time": 1746964799999,
          "quote_volume": 94590.49795,
          "trades": 1001,
          "taker_buy_base": 1059879.0,
          "taker_buy_quote": 61134.97893
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.06001,
          "high": 0.06318,
          "low": 0.05862,
          "close": 0.06309,
          "volume": 1585465.0,
          "close_time": 1746979199999,
          "quote_volume": 96830.33973,
          "trades": 1147,
          "taker_buy_base": 854235.0,
          "taker_buy_quote": 52335.50594
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.06282,
          "high": 0.06406,
          "low": 0.06147,
          "close": 0.06178,
          "volume": 863459.0,
          "close_time": 1746993599999,
          "quote_volume": 53962.64227,
          "trades": 935,
          "taker_buy_base": 413971.0,
          "taker_buy_quote": 25941.55691
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.06178,
          "high": 0.06241,
          "low": 0.06132,
          "close": 0.06155,
          "volume": 388806.0,
          "close_time": 1747007999999,
          "quote_volume": 24029.12093,
          "trades": 412,
          "taker_buy_base": 251282.0,
          "taker_buy_quote": 15538.74061
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.06154,
          "high": 0.0632,
          "low": 0.06078,
          "close": 0.06178,
          "volume": 420261.0,
          "close_time": 1747022399999,
          "quote_volume": 25940.82477,
          "trades": 546,
          "taker_buy_base": 255866.0,
          "taker_buy_quote": 15804.37292
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.06181,
          "high": 0.06368,
          "low": 0.06031,
          "close": 0.06368,
          "volume": 671258.0,
          "close_time": 1747036799999,
          "quote_volume": 41511.26223,
          "trades": 673,
          "taker_buy_base": 390675.0,
          "taker_buy_quote": 24155.84019
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.06375,
          "high": 0.06543,
          "low": 0.06289,
          "close": 0.06304,
          "volume": 1545121.0,
          "close_time": 1747051199999,
          "quote_volume": 99129.15921,
          "trades": 1124,
          "taker_buy_base": 736305.0,
          "taker_buy_quote": 47227.1477
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.06307,
          "high": 0.065,
          "low": 0.06142,
          "close": 0.06296,
          "volume": 2359368.0,
          "close_time": 1747065599999,
          "quote_volume": 148576.25126,
          "trades": 2352,
          "taker_buy_base": 1249255.0,
          "taker_buy_quote": 79200.95422
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.06319,
          "high": 0.06608,
          "low": 0.06273,
          "close": 0.06363,
          "volume": 1491928.0,
          "close_time": 1747079999999,
          "quote_volume": 95949.94578,
          "trades": 1311,
          "taker_buy_base": 1006266.0,
          "taker_buy_quote": 64785.85373
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.0635,
          "high": 0.06541,
          "low": 0.06292,
          "close": 0.0633,
          "volume": 479413.0,
          "close_time": 1747094399999,
          "quote_volume": 30663.0332,
          "trades": 696,
          "taker_buy_base": 199196.0,
          "taker_buy_quote": 12780.71397
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.06368,
          "high": 0.06441,
          "low": 0.06157,
          "close": 0.06277,
          "volume": 1800565.0,
          "close_time": 1747108799999,
          "quote_volume": 113517.15264,
          "trades": 1105,
          "taker_buy_base": 1240296.0,
          "taker_buy_quote": 78210.46684
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.06277,
          "high": 0.06492,
          "low": 0.06218,
          "close": 0.06326,
          "volume": 7558851.0,
          "close_time": 1747123199999,
          "quote_volume": 479923.46775,
          "trades": 2825,
          "taker_buy_base": 3531362.0,
          "taker_buy_quote": 224636.49637
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.06322,
          "high": 0.06444,
          "low": 0.06096,
          "close": 0.06349,
          "volume": 1879732.0,
          "close_time": 1747137599999,
          "quote_volume": 117417.47734,
          "trades": 1429,
          "taker_buy_base": 858731.0,
          "taker_buy_quote": 53816.85056
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.06364,
          "high": 0.06444,
          "low": 0.06124,
          "close": 0.06332,
          "volume": 1541815.0,
          "close_time": 1747151999999,
          "quote_volume": 96676.95433,
          "trades": 1328,
          "taker_buy_base": 771314.0,
          "taker_buy_quote": 48366.8891
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.06335,
          "high": 0.07027,
          "low": 0.06289,
          "close": 0.06947,
          "volume": 2889215.0,
          "close_time": 1747166399999,
          "quote_volume": 193117.8555,
          "trades": 2627,
          "taker_buy_base": 2038540.0,
          "taker_buy_quote": 136585.82868
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.06956,
          "high": 0.0715,
          "low": 0.06621,
          "close": 0.06671,
          "volume": 4271609.0,
          "close_time": 1747180799999,
          "quote_volume": 295382.28797,
          "trades": 2560,
          "taker_buy_base": 1887882.0,
          "taker_buy_quote": 131119.20141
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.06658,
          "high": 0.0681,
          "low": 0.06639,
          "close": 0.06673,
          "volume": 634777.0,
          "close_time": 1747195199999,
          "quote_volume": 42686.64162,
          "trades": 781,
          "taker_buy_base": 279334.0,
          "taker_buy_quote": 18816.60648
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.06681,
          "high": 0.07,
          "low": 0.06621,
          "close": 0.06799,
          "volume": 3303066.0,
          "close_time": 1747209599999,
          "quote_volume": 225469.04164,
          "trades": 1230,
          "taker_buy_base": 2023244.0,
          "taker_buy_quote": 138115.78897
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.06798,
          "high": 0.07056,
          "low": 0.06716,
          "close": 0.06946,
          "volume": 5435486.0,
          "close_time": 1747223999999,
          "quote_volume": 376287.48209,
          "trades": 2454,
          "taker_buy_base": 2304311.0,
          "taker_buy_quote": 159901.70694
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.06958,
          "high": 0.07072,
          "low": 0.06661,
          "close": 0.06781,
          "volume": 5178531.0,
          "close_time": 1747238399999,
          "quote_volume": 354938.10992,
          "trades": 1617,
          "taker_buy_base": 2529041.0,
          "taker_buy_quote": 173803.14904
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.06792,
          "high": 0.0717,
          "low": 0.06792,
          "close": 0.06862,
          "volume": 8732639.0,
          "close_time": 1747252799999,
          "quote_volume": 610435.73608,
          "trades": 3329,
          "taker_buy_base": 5744121.0,
          "taker_buy_quote": 402104.31325
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.06871,
          "high": 0.06975,
          "low": 0.06667,
          "close": 0.06813,
          "volume": 891079.0,
          "close_time": 1747267199999,
          "quote_volume": 60584.12864,
          "trades": 1033,
          "taker_buy_base": 498221.0,
          "taker_buy_quote": 33902.68668
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.06821,
          "high": 0.06898,
          "low": 0.0603,
          "close": 0.06235,
          "volume": 9274456.0,
          "close_time": 1747281599999,
          "quote_volume": 582992.69915,
          "trades": 4745,
          "taker_buy_base": 2067975.0,
          "taker_buy_quote": 130122.17427
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.06237,
          "high": 0.06416,
          "low": 0.06145,
          "close": 0.06196,
          "volume": 1103967.0,
          "close_time": 1747295999999,
          "quote_volume": 68939.19434,
          "trades": 939,
          "taker_buy_base": 540906.0,
          "taker_buy_quote": 33851.33311
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.06177,
          "high": 0.064,
          "low": 0.06111,
          "close": 0.06375,
          "volume": 824314.0,
          "close_time": 1747310399999,
          "quote_volume": 51499.06206,
          "trades": 863,
          "taker_buy_base": 330785.0,
          "taker_buy_quote": 20709.12336
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.06393,
          "high": 0.06474,
          "low": 0.05513,
          "close": 0.05838,
          "volume": 4552840.0,
          "close_time": 1747324799999,
          "quote_volume": 282812.36674,
          "trades": 1743,
          "taker_buy_base": 2331918.0,
          "taker_buy_quote": 145812.28175
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.05856,
          "high": 0.06044,
          "low": 0.05593,
          "close": 0.05617,
          "volume": 1277067.0,
          "close_time": 1747339199999,
          "quote_volume": 74751.0226,
          "trades": 1064,
          "taker_buy_base": 434652.0,
          "taker_buy_quote": 25606.06914
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.05623,
          "high": 0.05742,
          "low": 0.05395,
          "close": 0.0549,
          "volume": 1238340.0,
          "close_time": 1747353599999,
          "quote_volume": 68469.9655,
          "trades": 688,
          "taker_buy_base": 838889.0,
          "taker_buy_quote": 46421.99401
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.05501,
          "high": 0.05592,
          "low": 0.05446,
          "close": 0.05566,
          "volume": 632626.0,
          "close_time": 1747367999999,
          "quote_volume": 35016.93472,
          "trades": 603,
          "taker_buy_base": 193288.0,
          "taker_buy_quote": 10685.02113
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.0559,
          "high": 0.0584,
          "low": 0.0554,
          "close": 0.05556,
          "volume": 4396679.0,
          "close_time": 1747382399999,
          "quote_volume": 250704.65161,
          "trades": 1435,
          "taker_buy_base": 2465107.0,
          "taker_buy_quote": 140574.39732
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.05562,
          "high": 0.0575,
          "low": 0.05456,
          "close": 0.05663,
          "volume": 632651.0,
          "close_time": 1747396799999,
          "quote_volume": 35447.89366,
          "trades": 539,
          "taker_buy_base": 327388.0,
          "taker_buy_quote": 18337.51349
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.05677,
          "high": 0.05733,
          "low": 0.0558,
          "close": 0.05659,
          "volume": 600023.0,
          "close_time": 1747411199999,
          "quote_volume": 33954.95241,
          "trades": 559,
          "taker_buy_base": 238704.0,
          "taker_buy_quote": 13508.81677
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.05679,
          "high": 0.05716,
          "low": 0.05482,
          "close": 0.05526,
          "volume": 6393589.0,
          "close_time": 1747425599999,
          "quote_volume": 352760.76264,
          "trades": 1322,
          "taker_buy_base": 5600494.0,
          "taker_buy_quote": 308695.35547
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.05497,
          "high": 0.05538,
          "low": 0.05325,
          "close": 0.05404,
          "volume": 6626910.0,
          "close_time": 1747439999999,
          "quote_volume": 359745.36734,
          "trades": 2355,
          "taker_buy_base": 1548830.0,
          "taker_buy_quote": 84118.50976
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.05408,
          "high": 0.05433,
          "low": 0.05224,
          "close": 0.05353,
          "volume": 259987.0,
          "close_time": 1747454399999,
          "quote_volume": 13818.7095,
          "trades": 483,
          "taker_buy_base": 104386.0,
          "taker_buy_quote": 5542.58818
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.05365,
          "high": 0.05385,
          "low": 0.052,
          "close": 0.0528,
          "volume": 11245831.0,
          "close_time": 1747468799999,
          "quote_volume": 594995.50808,
          "trades": 2646,
          "taker_buy_base": 6229386.0,
          "taker_buy_quote": 330397.76253
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.05277,
          "high": 0.05323,
          "low": 0.05205,
          "close": 0.05244,
          "volume": 7362919.0,
          "close_time": 1747483199999,
          "quote_volume": 388362.06139,
          "trades": 1773,
          "taker_buy_base": 3851589.0,
          "taker_buy_quote": 203649.55618
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.05261,
          "high": 0.05277,
          "low": 0.0513,
          "close": 0.05225,
          "volume": 232829.0,
          "close_time": 1747497599999,
          "quote_volume": 12162.87567,
          "trades": 321,
          "taker_buy_base": 140672.0,
          "taker_buy_quote": 7352.45746
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.05209,
          "high": 0.05228,
          "low": 0.05089,
          "close": 0.05162,
          "volume": 344499.0,
          "close_time": 1747511999999,
          "quote_volume": 17794.06162,
          "trades": 341,
          "taker_buy_base": 177091.0,
          "taker_buy_quote": 9149.68105
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.0517,
          "high": 0.05241,
          "low": 0.05135,
          "close": 0.05196,
          "volume": 1736761.0,
          "close_time": 1747526399999,
          "quote_volume": 89952.17764,
          "trades": 388,
          "taker_buy_base": 1100788.0,
          "taker_buy_quote": 57075.37283
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.0519,
          "high": 0.05282,
          "low": 0.05182,
          "close": 0.0524,
          "volume": 137574.0,
          "close_time": 1747540799999,
          "quote_volume": 7209.78457,
          "trades": 159,
          "taker_buy_base": 60826.0,
          "taker_buy_quote": 3189.71516
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.0524,
          "high": 0.05347,
          "low": 0.05225,
          "close": 0.05261,
          "volume": 412467.0,
          "close_time": 1747555199999,
          "quote_volume": 21719.98383,
          "trades": 292,
          "taker_buy_base": 225072.0,
          "taker_buy_quote": 11848.48118
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.05253,
          "high": 0.05353,
          "low": 0.05127,
          "close": 0.05157,
          "volume": 13253247.0,
          "close_time": 1747569599999,
          "quote_volume": 694492.44748,
          "trades": 2540,
          "taker_buy_base": 9930558.0,
          "taker_buy_quote": 520044.96404
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.05157,
          "high": 0.05514,
          "low": 0.0512,
          "close": 0.0548,
          "volume": 11034206.0,
          "close_time": 1747583999999,
          "quote_volume": 582141.98235,
          "trades": 2980,
          "taker_buy_base": 3182871.0,
          "taker_buy_quote": 165609.25903
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.05478,
          "high": 0.05504,
          "low": 0.05085,
          "close": 0.05088,
          "volume": 1613630.0,
          "close_time": 1747598399999,
          "quote_volume": 85625.38435,
          "trades": 598,
          "taker_buy_base": 612142.0,
          "taker_buy_quote": 32536.32283
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.0508,
          "high": 0.05264,
          "low": 0.04914,
          "close": 0.0524,
          "volume": 5684476.0,
          "close_time": 1747612799999,
          "quote_volume": 292481.64118,
          "trades": 1143,
          "taker_buy_base": 3615410.0,
          "taker_buy_quote": 185899.90153
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.05237,
          "high": 0.05268,
          "low": 0.04955,
          "close": 0.04995,
          "volume": 1865515.0,
          "close_time": 1747627199999,
          "quote_volume": 96670.18231,
          "trades": 735,
          "taker_buy_base": 362879.0,
          "taker_buy_quote": 18733.89467
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.04976,
          "high": 0.04988,
          "low": 0.04862,
          "close": 0.04955,
          "volume": 387863.0,
          "close_time": 1747641599999,
          "quote_volume": 19126.76473,
          "trades": 215,
          "taker_buy_base": 147019.0,
          "taker_buy_quote": 7263.27355
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.04951,
          "high": 0.04956,
          "low": 0.0489,
          "close": 0.04951,
          "volume": 186966.0,
          "close_time": 1747655999999,
          "quote_volume": 9202.77246,
          "trades": 96,
          "taker_buy_base": 97671.0,
          "taker_buy_quote": 4814.83784
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.04925,
          "high": 0.05069,
          "low": 0.04837,
          "close": 0.05054,
          "volume": 385484.0,
          "close_time": 1747670399999,
          "quote_volume": 19034.82856,
          "trades": 198,
          "taker_buy_base": 213684.0,
          "taker_buy_quote": 10577.17792
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.05068,
          "high": 0.05165,
          "low": 0.05026,
          "close": 0.05117,
          "volume": 310483.0,
          "close_time": 1747684799999,
          "quote_volume": 15862.88837,
          "trades": 162,
          "taker_buy_base": 42520.0,
          "taker_buy_quote": 2170.40036
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.05114,
          "high": 0.05234,
          "low": 0.05105,
          "close": 0.05226,
          "volume": 418590.0,
          "close_time": 1747699199999,
          "quote_volume": 21528.45706,
          "trades": 158,
          "taker_buy_base": 163849.0,
          "taker_buy_quote": 8449.24279
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.05229,
          "high": 0.05337,
          "low": 0.0519,
          "close": 0.05213,
          "volume": 947744.0,
          "close_time": 1747713599999,
          "quote_volume": 49596.76107,
          "trades": 322,
          "taker_buy_base": 642429.0,
          "taker_buy_quote": 33595.61276
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.05219,
          "high": 0.05289,
          "low": 0.05154,
          "close": 0.0518,
          "volume": 2374168.0,
          "close_time": 1747727999999,
          "quote_volume": 123485.20857,
          "trades": 605,
          "taker_buy_base": 1357213.0,
          "taker_buy_quote": 70652.59568
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.05183,
          "high": 0.05212,
          "low": 0.04988,
          "close": 0.04996,
          "volume": 1761809.0,
          "close_time": 1747742399999,
          "quote_volume": 89173.91122,
          "trades": 485,
          "taker_buy_base": 267858.0,
          "taker_buy_quote": 13684.05298
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.05007,
          "high": 0.05022,
          "low": 0.04912,
          "close": 0.05006,
          "volume": 358999.0,
          "close_time": 1747756799999,
          "quote_volume": 17841.91093,
          "trades": 330,
          "taker_buy_base": 155966.0,
          "taker_buy_quote": 7768.70115
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.05018,
          "high": 0.05105,
          "low": 0.04929,
          "close": 0.05072,
          "volume": 287482.0,
          "close_time": 1747771199999,
          "quote_volume": 14477.40393,
          "trades": 211,
          "taker_buy_base": 185054.0,
          "taker_buy_quote": 9371.93906
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.05059,
          "high": 0.05189,
          "low": 0.05059,
          "close": 0.05098,
          "volume": 3512534.0,
          "close_time": 1747785599999,
          "quote_volume": 180070.73611,
          "trades": 764,
          "taker_buy_base": 3108948.0,
          "taker_buy_quote": 159333.83871
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.05099,
          "high": 0.05108,
          "low": 0.04955,
          "close": 0.05073,
          "volume": 3966482.0,
          "close_time": 1747799999999,
          "quote_volume": 201108.92399,
          "trades": 751,
          "taker_buy_base": 1308278.0,
          "taker_buy_quote": 66473.3333
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.05063,
          "high": 0.05146,
          "low": 0.05027,
          "close": 0.05076,
          "volume": 11206027.0,
          "close_time": 1747814399999,
          "quote_volume": 569738.968,
          "trades": 1687,
          "taker_buy_base": 5777291.0,
          "taker_buy_quote": 294632.00439
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.05077,
          "high": 0.05087,
          "low": 0.05,
          "close": 0.05045,
          "volume": 1080381.0,
          "close_time": 1747828799999,
          "quote_volume": 54471.81597,
          "trades": 380,
          "taker_buy_base": 533760.0,
          "taker_buy_quote": 26873.90504
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.05046,
          "high": 0.05135,
          "low": 0.0501,
          "close": 0.05118,
          "volume": 6387116.0,
          "close_time": 1747843199999,
          "quote_volume": 324082.17141,
          "trades": 1280,
          "taker_buy_base": 5260386.0,
          "taker_buy_quote": 266873.79091
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.05132,
          "high": 0.05273,
          "low": 0.04965,
          "close": 0.05137,
          "volume": 10237751.0,
          "close_time": 1747857599999,
          "quote_volume": 517635.53918,
          "trades": 1814,
          "taker_buy_base": 4281083.0,
          "taker_buy_quote": 217188.21148
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.05137,
          "high": 0.05226,
          "low": 0.05042,
          "close": 0.05177,
          "volume": 7960144.0,
          "close_time": 1747871999999,
          "quote_volume": 406234.35353,
          "trades": 1397,
          "taker_buy_base": 5314283.0,
          "taker_buy_quote": 271191.52302
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.052,
          "high": 0.05427,
          "low": 0.05175,
          "close": 0.05418,
          "volume": 757858.0,
          "close_time": 1747886399999,
          "quote_volume": 40183.24166,
          "trades": 277,
          "taker_buy_base": 584700.0,
          "taker_buy_quote": 31036.57913
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.05405,
          "high": 0.05564,
          "low": 0.05375,
          "close": 0.05556,
          "volume": 1496733.0,
          "close_time": 1747900799999,
          "quote_volume": 81540.44217,
          "trades": 290,
          "taker_buy_base": 1121591.0,
          "taker_buy_quote": 61108.78939
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.05548,
          "high": 0.0564,
          "low": 0.05503,
          "close": 0.05575,
          "volume": 602859.0,
          "close_time": 1747915199999,
          "quote_volume": 33462.35978,
          "trades": 236,
          "taker_buy_base": 377522.0,
          "taker_buy_quote": 20941.53385
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.05551,
          "high": 0.05602,
          "low": 0.05497,
          "close": 0.05554,
          "volume": 339013.0,
          "close_time": 1747929599999,
          "quote_volume": 18846.76915,
          "trades": 128,
          "taker_buy_base": 184602.0,
          "taker_buy_quote": 10277.93481
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.05573,
          "high": 0.05601,
          "low": 0.05426,
          "close": 0.05426,
          "volume": 401610.0,
          "close_time": 1747943999999,
          "quote_volume": 22131.16258,
          "trades": 179,
          "taker_buy_base": 114282.0,
          "taker_buy_quote": 6285.85043
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.05465,
          "high": 0.0553,
          "low": 0.0542,
          "close": 0.05516,
          "volume": 329152.0,
          "close_time": 1747958399999,
          "quote_volume": 18045.97308,
          "trades": 153,
          "taker_buy_base": 182485.0,
          "taker_buy_quote": 10015.95913
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.05505,
          "high": 0.05649,
          "low": 0.0548,
          "close": 0.0563,
          "volume": 599714.0,
          "close_time": 1747972799999,
          "quote_volume": 33440.80381,
          "trades": 191,
          "taker_buy_base": 472598.0,
          "taker_buy_quote": 26341.78569
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.05633,
          "high": 0.0564,
          "low": 0.05366,
          "close": 0.05401,
          "volume": 864576.0,
          "close_time": 1747987199999,
          "quote_volume": 47220.89317,
          "trades": 306,
          "taker_buy_base": 338985.0,
          "taker_buy_quote": 18480.98177
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.05395,
          "high": 0.05579,
          "low": 0.05193,
          "close": 0.05217,
          "volume": 1243946.0,
          "close_time": 1748001599999,
          "quote_volume": 67529.4814,
          "trades": 498,
          "taker_buy_base": 508782.0,
          "taker_buy_quote": 27865.12404
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.05225,
          "high": 0.0525,
          "low": 0.04952,
          "close": 0.05117,
          "volume": 2851316.0,
          "close_time": 1748015999999,
          "quote_volume": 145713.19861,
          "trades": 1046,
          "taker_buy_base": 1431692.0,
          "taker_buy_quote": 73190.17313
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.05147,
          "high": 0.05193,
          "low": 0.05086,
          "close": 0.05099,
          "volume": 602784.0,
          "close_time": 1748030399999,
          "quote_volume": 31011.82787,
          "trades": 181,
          "taker_buy_base": 351519.0,
          "taker_buy_quote": 18113.70473
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.05092,
          "high": 0.05092,
          "low": 0.0478,
          "close": 0.04818,
          "volume": 531593.0,
          "close_time": 1748044799999,
          "quote_volume": 26380.25804,
          "trades": 250,
          "taker_buy_base": 258949.0,
          "taker_buy_quote": 12854.26185
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.04813,
          "high": 0.04886,
          "low": 0.04772,
          "close": 0.04884,
          "volume": 3993349.0,
          "close_time": 1748059199999,
          "quote_volume": 194700.06553,
          "trades": 357,
          "taker_buy_base": 619102.0,
          "taker_buy_quote": 30148.30144
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.04866,
          "high": 0.0494,
          "low": 0.04863,
          "close": 0.04893,
          "volume": 2384766.0,
          "close_time": 1748073599999,
          "quote_volume": 116977.48017,
          "trades": 661,
          "taker_buy_base": 248456.0,
          "taker_buy_quote": 12180.76781
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.04891,
          "high": 0.04972,
          "low": 0.0486,
          "close": 0.04938,
          "volume": 4820969.0,
          "close_time": 1748087999999,
          "quote_volume": 236606.11874,
          "trades": 453,
          "taker_buy_base": 4046165.0,
          "taker_buy_quote": 198489.48992
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.04934,
          "high": 0.04939,
          "low": 0.04874,
          "close": 0.04897,
          "volume": 1421309.0,
          "close_time": 1748102399999,
          "quote_volume": 69647.43704,
          "trades": 205,
          "taker_buy_base": 1260654.0,
          "taker_buy_quote": 61770.78047
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.04899,
          "high": 0.04956,
          "low": 0.04883,
          "close": 0.04887,
          "volume": 399125.0,
          "close_time": 1748116799999,
          "quote_volume": 19571.03435,
          "trades": 91,
          "taker_buy_base": 251849.0,
          "taker_buy_quote": 12348.90937
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.04897,
          "high": 0.04908,
          "low": 0.04839,
          "close": 0.04855,
          "volume": 87628.0,
          "close_time": 1748131199999,
          "quote_volume": 4266.53477,
          "trades": 74,
          "taker_buy_base": 37603.0,
          "taker_buy_quote": 1832.04464
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.04875,
          "high": 0.04891,
          "low": 0.04689,
          "close": 0.04764,
          "volume": 189694.0,
          "close_time": 1748145599999,
          "quote_volume": 9126.12528,
          "trades": 118,
          "taker_buy_base": 96177.0,
          "taker_buy_quote": 4632.17877
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.04712,
          "high": 0.0474,
          "low": 0.0462,
          "close": 0.04648,
          "volume": 661428.0,
          "close_time": 1748159999999,
          "quote_volume": 31090.61802,
          "trades": 211,
          "taker_buy_base": 472629.0,
          "taker_buy_quote": 22240.91007
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.04647,
          "high": 0.04647,
          "low": 0.04573,
          "close": 0.04629,
          "volume": 139104.0,
          "close_time": 1748174399999,
          "quote_volume": 6409.38306,
          "trades": 128,
          "taker_buy_base": 61114.0,
          "taker_buy_quote": 2813.0523
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.04655,
          "high": 0.04687,
          "low": 0.04551,
          "close": 0.04628,
          "volume": 410589.0,
          "close_time": 1748188799999,
          "quote_volume": 19046.5665,
          "trades": 204,
          "taker_buy_base": 182810.0,
          "taker_buy_quote": 8453.63377
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.04632,
          "high": 0.0469,
          "low": 0.04591,
          "close": 0.04676,
          "volume": 357509.0,
          "close_time": 1748203199999,
          "quote_volume": 16582.55448,
          "trades": 142,
          "taker_buy_base": 155013.0,
          "taker_buy_quote": 7191.51083
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.04671,
          "high": 0.04843,
          "low": 0.04653,
          "close": 0.04843,
          "volume": 258155.0,
          "close_time": 1748217599999,
          "quote_volume": 12255.72181,
          "trades": 130,
          "taker_buy_base": 172224.0,
          "taker_buy_quote": 8171.58124
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.04849,
          "high": 0.04972,
          "low": 0.04849,
          "close": 0.04952,
          "volume": 372648.0,
          "close_time": 1748231999999,
          "quote_volume": 18349.77391,
          "trades": 134,
          "taker_buy_base": 185620.0,
          "taker_buy_quote": 9120.10688
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.04961,
          "high": 0.05087,
          "low": 0.04961,
          "close": 0.05005,
          "volume": 626941.0,
          "close_time": 1748246399999,
          "quote_volume": 31378.36195,
          "trades": 205,
          "taker_buy_base": 421500.0,
          "taker_buy_quote": 21127.55416
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.04986,
          "high": 0.04995,
          "low": 0.04916,
          "close": 0.04938,
          "volume": 297316.0,
          "close_time": 1748260799999,
          "quote_volume": 14688.56879,
          "trades": 146,
          "taker_buy_base": 49294.0,
          "taker_buy_quote": 2442.72748
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.0495,
          "high": 0.04987,
          "low": 0.04861,
          "close": 0.04917,
          "volume": 306797.0,
          "close_time": 1748275199999,
          "quote_volume": 15080.13776,
          "trades": 227,
          "taker_buy_base": 122002.0,
          "taker_buy_quote": 6024.8733
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.04911,
          "high": 0.04934,
          "low": 0.04799,
          "close": 0.04812,
          "volume": 608153.0,
          "close_time": 1748289599999,
          "quote_volume": 29386.14411,
          "trades": 217,
          "taker_buy_base": 214440.0,
          "taker_buy_quote": 10346.951
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.04819,
          "high": 0.04841,
          "low": 0.04757,
          "close": 0.04788,
          "volume": 173417.0,
          "close_time": 1748303999999,
          "quote_volume": 8325.06038,
          "trades": 65,
          "taker_buy_base": 159890.0,
          "taker_buy_quote": 7678.17128
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.04796,
          "high": 0.04813,
          "low": 0.04658,
          "close": 0.04756,
          "volume": 146083.0,
          "close_time": 1748318399999,
          "quote_volume": 6922.48811,
          "trades": 219,
          "taker_buy_base": 68359.0,
          "taker_buy_quote": 3253.75291
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.04764,
          "high": 0.04892,
          "low": 0.04752,
          "close": 0.04878,
          "volume": 483928.0,
          "close_time": 1748332799999,
          "quote_volume": 23461.4509,
          "trades": 232,
          "taker_buy_base": 351281.0,
          "taker_buy_quote": 17009.09083
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.04872,
          "high": 0.04983,
          "low": 0.04872,
          "close": 0.04913,
          "volume": 467563.0,
          "close_time": 1748347199999,
          "quote_volume": 23102.94631,
          "trades": 187,
          "taker_buy_base": 168657.0,
          "taker_buy_quote": 8323.76179
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.0492,
          "high": 0.05012,
          "low": 0.04847,
          "close": 0.04927,
          "volume": 747637.0,
          "close_time": 1748361599999,
          "quote_volume": 36998.56113,
          "trades": 180,
          "taker_buy_base": 417755.0,
          "taker_buy_quote": 20688.45536
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.04927,
          "high": 0.04972,
          "low": 0.04908,
          "close": 0.0493,
          "volume": 620679.0,
          "close_time": 1748375999999,
          "quote_volume": 30654.97719,
          "trades": 151,
          "taker_buy_base": 284077.0,
          "taker_buy_quote": 14048.26695
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.0494,
          "high": 0.04964,
          "low": 0.04856,
          "close": 0.04902,
          "volume": 303408.0,
          "close_time": 1748390399999,
          "quote_volume": 14908.38024,
          "trades": 171,
          "taker_buy_base": 168622.0,
          "taker_buy_quote": 8271.65927
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.04933,
          "high": 0.05044,
          "low": 0.04891,
          "close": 0.04961,
          "volume": 838233.0,
          "close_time": 1748404799999,
          "quote_volume": 41653.38311,
          "trades": 510,
          "taker_buy_base": 281277.0,
          "taker_buy_quote": 14011.10351
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.04939,
          "high": 0.04979,
          "low": 0.049,
          "close": 0.04916,
          "volume": 333572.0,
          "close_time": 1748419199999,
          "quote_volume": 16438.59992,
          "trades": 83,
          "taker_buy_base": 136967.0,
          "taker_buy_quote": 6763.08764
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.04916,
          "high": 0.04948,
          "low": 0.04828,
          "close": 0.04927,
          "volume": 508662.0,
          "close_time": 1748433599999,
          "quote_volume": 24830.89524,
          "trades": 134,
          "taker_buy_base": 332394.0,
          "taker_buy_quote": 16268.42649
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.04938,
          "high": 0.05006,
          "low": 0.0476,
          "close": 0.04787,
          "volume": 1111615.0,
          "close_time": 1748447999999,
          "quote_volume": 54361.05184,
          "trades": 338,
          "taker_buy_base": 595106.0,
          "taker_buy_quote": 29003.46063
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.04787,
          "high": 0.04864,
          "low": 0.04727,
          "close": 0.0475,
          "volume": 458920.0,
          "close_time": 1748462399999,
          "quote_volume": 21994.84699,
          "trades": 278,
          "taker_buy_base": 173146.0,
          "taker_buy_quote": 8319.87126
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.0475,
          "high": 0.0489,
          "low": 0.04746,
          "close": 0.04884,
          "volume": 90313.0,
          "close_time": 1748476799999,
          "quote_volume": 4332.35687,
          "trades": 77,
          "taker_buy_base": 79297.0,
          "taker_buy_quote": 3803.5331
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.04895,
          "high": 0.05022,
          "low": 0.0486,
          "close": 0.04986,
          "volume": 1224223.0,
          "close_time": 1748491199999,
          "quote_volume": 60186.78948,
          "trades": 309,
          "taker_buy_base": 683288.0,
          "taker_buy_quote": 33587.30529
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.04975,
          "high": 0.04975,
          "low": 0.04874,
          "close": 0.04918,
          "volume": 436659.0,
          "close_time": 1748505599999,
          "quote_volume": 21538.37136,
          "trades": 273,
          "taker_buy_base": 174073.0,
          "taker_buy_quote": 8570.35101
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.04915,
          "high": 0.04948,
          "low": 0.04875,
          "close": 0.04881,
          "volume": 433727.0,
          "close_time": 1748519999999,
          "quote_volume": 21282.30525,
          "trades": 313,
          "taker_buy_base": 231821.0,
          "taker_buy_quote": 11367.69946
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.04879,
          "high": 0.04879,
          "low": 0.04746,
          "close": 0.04778,
          "volume": 339181.0,
          "close_time": 1748534399999,
          "quote_volume": 16360.47379,
          "trades": 210,
          "taker_buy_base": 264033.0,
          "taker_buy_quote": 12743.23099
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.04778,
          "high": 0.04803,
          "low": 0.04649,
          "close": 0.04674,
          "volume": 360054.0,
          "close_time": 1748548799999,
          "quote_volume": 16915.46288,
          "trades": 182,
          "taker_buy_base": 114753.0,
          "taker_buy_quote": 5401.60439
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.04674,
          "high": 0.04752,
          "low": 0.0463,
          "close": 0.04643,
          "volume": 300994.0,
          "close_time": 1748563199999,
          "quote_volume": 14161.24287,
          "trades": 221,
          "taker_buy_base": 235027.0,
          "taker_buy_quote": 11054.35688
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.04658,
          "high": 0.04661,
          "low": 0.043,
          "close": 0.04457,
          "volume": 1530157.0,
          "close_time": 1748577599999,
          "quote_volume": 68157.91957,
          "trades": 957,
          "taker_buy_base": 705853.0,
          "taker_buy_quote": 31505.03651
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.0446,
          "high": 0.04468,
          "low": 0.04286,
          "close": 0.04286,
          "volume": 667322.0,
          "close_time": 1748591999999,
          "quote_volume": 29253.32169,
          "trades": 730,
          "taker_buy_base": 249962.0,
          "taker_buy_quote": 10995.49619
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.0429,
          "high": 0.04326,
          "low": 0.04176,
          "close": 0.04275,
          "volume": 733359.0,
          "close_time": 1748606399999,
          "quote_volume": 31146.38825,
          "trades": 570,
          "taker_buy_base": 445226.0,
          "taker_buy_quote": 18933.23407
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.04276,
          "high": 0.04349,
          "low": 0.04205,
          "close": 0.04277,
          "volume": 1689829.0,
          "close_time": 1748620799999,
          "quote_volume": 72343.27156,
          "trades": 825,
          "taker_buy_base": 837170.0,
          "taker_buy_quote": 35898.32011
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.04277,
          "high": 0.04286,
          "low": 0.04037,
          "close": 0.04188,
          "volume": 1706147.0,
          "close_time": 1748635199999,
          "quote_volume": 70949.90522,
          "trades": 637,
          "taker_buy_base": 860797.0,
          "taker_buy_quote": 35823.70441
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.04189,
          "high": 0.04195,
          "low": 0.03728,
          "close": 0.03746,
          "volume": 7472197.0,
          "close_time": 1748649599999,
          "quote_volume": 286028.28655,
          "trades": 1936,
          "taker_buy_base": 3522545.0,
          "taker_buy_quote": 134396.31631
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.03746,
          "high": 0.03799,
          "low": 0.03613,
          "close": 0.03695,
          "volume": 13218664.0,
          "close_time": 1748663999999,
          "quote_volume": 488713.0404,
          "trades": 5145,
          "taker_buy_base": 6306130.0,
          "taker_buy_quote": 233216.17174
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.03698,
          "high": 0.03819,
          "low": 0.03687,
          "close": 0.03814,
          "volume": 4790982.0,
          "close_time": 1748678399999,
          "quote_volume": 180365.15865,
          "trades": 3084,
          "taker_buy_base": 2467021.0,
          "taker_buy_quote": 92789.22167
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.03813,
          "high": 0.03831,
          "low": 0.03747,
          "close": 0.03787,
          "volume": 5190242.0,
          "close_time": 1748692799999,
          "quote_volume": 197225.64152,
          "trades": 2881,
          "taker_buy_base": 2715414.0,
          "taker_buy_quote": 103196.8107
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.03791,
          "high": 0.03912,
          "low": 0.03775,
          "close": 0.03858,
          "volume": 4459913.0,
          "close_time": 1748707199999,
          "quote_volume": 171937.22633,
          "trades": 2848,
          "taker_buy_base": 2652048.0,
          "taker_buy_quote": 102278.05557
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.03858,
          "high": 0.03927,
          "low": 0.03842,
          "close": 0.03889,
          "volume": 3077166.0,
          "close_time": 1748721599999,
          "quote_volume": 119697.38779,
          "trades": 1832,
          "taker_buy_base": 1292483.0,
          "taker_buy_quote": 50288.67158
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.03889,
          "high": 0.03975,
          "low": 0.03884,
          "close": 0.03957,
          "volume": 1703598.0,
          "close_time": 1748735999999,
          "quote_volume": 67029.81349,
          "trades": 1489,
          "taker_buy_base": 925190.0,
          "taker_buy_quote": 36405.76882
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.03957,
          "high": 0.04003,
          "low": 0.03932,
          "close": 0.03971,
          "volume": 1058965.0,
          "close_time": 1748750399999,
          "quote_volume": 42131.0911,
          "trades": 634,
          "taker_buy_base": 525291.0,
          "taker_buy_quote": 20913.83679
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.03975,
          "high": 0.04039,
          "low": 0.03962,
          "close": 0.04011,
          "volume": 1857151.0,
          "close_time": 1748764799999,
          "quote_volume": 74384.52085,
          "trades": 961,
          "taker_buy_base": 925760.0,
          "taker_buy_quote": 37095.84951
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.04007,
          "high": 0.04011,
          "low": 0.03882,
          "close": 0.03917,
          "volume": 1032524.0,
          "close_time": 1748779199999,
          "quote_volume": 40811.81963,
          "trades": 932,
          "taker_buy_base": 554991.0,
          "taker_buy_quote": 21876.10581
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.03923,
          "high": 0.04012,
          "low": 0.03877,
          "close": 0.03971,
          "volume": 1350549.0,
          "close_time": 1748793599999,
          "quote_volume": 53699.10152,
          "trades": 829,
          "taker_buy_base": 790008.0,
          "taker_buy_quote": 31426.72758
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.03973,
          "high": 0.04047,
          "low": 0.03945,
          "close": 0.04019,
          "volume": 2788509.0,
          "close_time": 1748807999999,
          "quote_volume": 111779.16213,
          "trades": 2114,
          "taker_buy_base": 1413404.0,
          "taker_buy_quote": 56687.0484
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.04015,
          "high": 0.04091,
          "low": 0.03999,
          "close": 0.04081,
          "volume": 1230978.0,
          "close_time": 1748822399999,
          "quote_volume": 49912.02122,
          "trades": 793,
          "taker_buy_base": 706238.0,
          "taker_buy_quote": 28647.99537
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.04082,
          "high": 0.04103,
          "low": 0.03995,
          "close": 0.04006,
          "volume": 1635067.0,
          "close_time": 1748836799999,
          "quote_volume": 66219.95795,
          "trades": 1722,
          "taker_buy_base": 740165.0,
          "taker_buy_quote": 30003.24607
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.04006,
          "high": 0.04063,
          "low": 0.03983,
          "close": 0.04035,
          "volume": 1415217.0,
          "close_time": 1748851199999,
          "quote_volume": 56917.79921,
          "trades": 1075,
          "taker_buy_base": 747514.0,
          "taker_buy_quote": 30080.26266
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.04031,
          "high": 0.04052,
          "low": 0.03936,
          "close": 0.03958,
          "volume": 1086459.0,
          "close_time": 1748865599999,
          "quote_volume": 43478.12472,
          "trades": 1151,
          "taker_buy_base": 418836.0,
          "taker_buy_quote": 16774.24978
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.03958,
          "high": 0.03987,
          "low": 0.03914,
          "close": 0.03979,
          "volume": 897474.0,
          "close_time": 1748879999999,
          "quote_volume": 35523.34445,
          "trades": 713,
          "taker_buy_base": 524663.0,
          "taker_buy_quote": 20757.72958
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.03983,
          "high": 0.04021,
          "low": 0.03925,
          "close": 0.03942,
          "volume": 1415746.0,
          "close_time": 1748894399999,
          "quote_volume": 56427.97525,
          "trades": 1328,
          "taker_buy_base": 712053.0,
          "taker_buy_quote": 28403.94943
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.0396,
          "high": 0.04095,
          "low": 0.0396,
          "close": 0.04057,
          "volume": 1339222.0,
          "close_time": 1748908799999,
          "quote_volume": 54053.62884,
          "trades": 879,
          "taker_buy_base": 850762.0,
          "taker_buy_quote": 34329.80177
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.04051,
          "high": 0.0417,
          "low": 0.04047,
          "close": 0.04107,
          "volume": 2213693.0,
          "close_time": 1748923199999,
          "quote_volume": 91211.43676,
          "trades": 2019,
          "taker_buy_base": 1167644.0,
          "taker_buy_quote": 48119.43649
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.04103,
          "high": 0.04131,
          "low": 0.04056,
          "close": 0.04071,
          "volume": 1493991.0,
          "close_time": 1748937599999,
          "quote_volume": 61189.08218,
          "trades": 1242,
          "taker_buy_base": 726627.0,
          "taker_buy_quote": 29793.4016
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.04074,
          "high": 0.04095,
          "low": 0.04027,
          "close": 0.0405,
          "volume": 865583.0,
          "close_time": 1748951999999,
          "quote_volume": 35228.18612,
          "trades": 697,
          "taker_buy_base": 393165.0,
          "taker_buy_quote": 16020.79145
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.04061,
          "high": 0.04121,
          "low": 0.04049,
          "close": 0.04083,
          "volume": 2628570.0,
          "close_time": 1748966399999,
          "quote_volume": 107541.47913,
          "trades": 3380,
          "taker_buy_base": 1322155.0,
          "taker_buy_quote": 54117.79574
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.04087,
          "high": 0.04115,
          "low": 0.04044,
          "close": 0.04115,
          "volume": 1280116.0,
          "close_time": 1748980799999,
          "quote_volume": 52279.43222,
          "trades": 1540,
          "taker_buy_base": 658040.0,
          "taker_buy_quote": 26895.14425
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.04111,
          "high": 0.04111,
          "low": 0.03957,
          "close": 0.03976,
          "volume": 512320.0,
          "close_time": 1748995199999,
          "quote_volume": 20680.5999,
          "trades": 549,
          "taker_buy_base": 136690.0,
          "taker_buy_quote": 5510.52221
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.03988,
          "high": 0.04059,
          "low": 0.03955,
          "close": 0.03967,
          "volume": 916878.0,
          "close_time": 1749009599999,
          "quote_volume": 36636.16571,
          "trades": 724,
          "taker_buy_base": 466972.0,
          "taker_buy_quote": 18671.28642
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.03967,
          "high": 0.03967,
          "low": 0.03838,
          "close": 0.03851,
          "volume": 1249652.0,
          "close_time": 1749023999999,
          "quote_volume": 48823.07679,
          "trades": 1273,
          "taker_buy_base": 600790.0,
          "taker_buy_quote": 23468.35555
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.03855,
          "high": 0.03903,
          "low": 0.03654,
          "close": 0.03681,
          "volume": 2817438.0,
          "close_time": 1749038399999,
          "quote_volume": 106496.35863,
          "trades": 3741,
          "taker_buy_base": 1499035.0,
          "taker_buy_quote": 56563.90485
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.03683,
          "high": 0.03792,
          "low": 0.03681,
          "close": 0.03787,
          "volume": 3307284.0,
          "close_time": 1749052799999,
          "quote_volume": 123575.36535,
          "trades": 2026,
          "taker_buy_base": 1778475.0,
          "taker_buy_quote": 66486.87752
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.03785,
          "high": 0.03785,
          "low": 0.03695,
          "close": 0.03705,
          "volume": 692663.0,
          "close_time": 1749067199999,
          "quote_volume": 25919.80513,
          "trades": 388,
          "taker_buy_base": 229576.0,
          "taker_buy_quote": 8590.22913
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.03703,
          "high": 0.03705,
          "low": 0.03597,
          "close": 0.03705,
          "volume": 690917.0,
          "close_time": 1749081599999,
          "quote_volume": 25196.60932,
          "trades": 245,
          "taker_buy_base": 350867.0,
          "taker_buy_quote": 12821.53615
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.0371,
          "high": 0.03823,
          "low": 0.0371,
          "close": 0.03815,
          "volume": 2567095.0,
          "close_time": 1749095999999,
          "quote_volume": 96939.66938,
          "trades": 1962,
          "taker_buy_base": 1369558.0,
          "taker_buy_quote": 51781.60173
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.03812,
          "high": 0.03816,
          "low": 0.0372,
          "close": 0.03743,
          "volume": 1820605.0,
          "close_time": 1749110399999,
          "quote_volume": 68499.85105,
          "trades": 902,
          "taker_buy_base": 830091.0,
          "taker_buy_quote": 31221.89334
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.03747,
          "high": 0.03759,
          "low": 0.03674,
          "close": 0.03698,
          "volume": 966467.0,
          "close_time": 1749124799999,
          "quote_volume": 36071.30414,
          "trades": 347,
          "taker_buy_base": 474310.0,
          "taker_buy_quote": 17701.53671
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.03697,
          "high": 0.03803,
          "low": 0.03693,
          "close": 0.0376,
          "volume": 2990660.0,
          "close_time": 1749139199999,
          "quote_volume": 112683.75362,
          "trades": 2046,
          "taker_buy_base": 1572874.0,
          "taker_buy_quote": 59284.374
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.03762,
          "high": 0.03767,
          "low": 0.03468,
          "close": 0.0356,
          "volume": 1054905.0,
          "close_time": 1749153599999,
          "quote_volume": 38330.97055,
          "trades": 725,
          "taker_buy_base": 402515.0,
          "taker_buy_quote": 14641.88528
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.03553,
          "high": 0.03555,
          "low": 0.03352,
          "close": 0.03483,
          "volume": 763547.0,
          "close_time": 1749167999999,
          "quote_volume": 26281.39123,
          "trades": 380,
          "taker_buy_base": 390047.0,
          "taker_buy_quote": 13420.72619
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.0347,
          "high": 0.03482,
          "low": 0.0343,
          "close": 0.03432,
          "volume": 1213328.0,
          "close_time": 1749182399999,
          "quote_volume": 41952.86354,
          "trades": 395,
          "taker_buy_base": 623863.0,
          "taker_buy_quote": 21579.22878
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.03432,
          "high": 0.03485,
          "low": 0.03413,
          "close": 0.03449,
          "volume": 2571989.0,
          "close_time": 1749196799999,
          "quote_volume": 88748.72358,
          "trades": 1330,
          "taker_buy_base": 1386834.0,
          "taker_buy_quote": 47847.24605
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.03448,
          "high": 0.03473,
          "low": 0.03389,
          "close": 0.03418,
          "volume": 4054298.0,
          "close_time": 1749211199999,
          "quote_volume": 139431.10414,
          "trades": 2369,
          "taker_buy_base": 1823508.0,
          "taker_buy_quote": 62764.19273
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.03417,
          "high": 0.03521,
          "low": 0.0341,
          "close": 0.03506,
          "volume": 5544296.0,
          "close_time": 1749225599999,
          "quote_volume": 192180.72178,
          "trades": 5358,
          "taker_buy_base": 3023268.0,
          "taker_buy_quote": 104784.39098
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.03503,
          "high": 0.03518,
          "low": 0.03307,
          "close": 0.0334,
          "volume": 5801221.0,
          "close_time": 1749239999999,
          "quote_volume": 196527.03245,
          "trades": 4493,
          "taker_buy_base": 2644221.0,
          "taker_buy_quote": 89486.50937
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.03338,
          "high": 0.0346,
          "low": 0.03338,
          "close": 0.03449,
          "volume": 4746341.0,
          "close_time": 1749254399999,
          "quote_volume": 161602.52967,
          "trades": 1412,
          "taker_buy_base": 3149697.0,
          "taker_buy_quote": 107146.53759
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.03446,
          "high": 0.03659,
          "low": 0.0344,
          "close": 0.03659,
          "volume": 3301581.0,
          "close_time": 1749268799999,
          "quote_volume": 117325.05626,
          "trades": 1570,
          "taker_buy_base": 2152985.0,
          "taker_buy_quote": 76529.88199
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.03663,
          "high": 0.03731,
          "low": 0.03637,
          "close": 0.03695,
          "volume": 2568979.0,
          "close_time": 1749283199999,
          "quote_volume": 94635.69359,
          "trades": 2101,
          "taker_buy_base": 1299343.0,
          "taker_buy_quote": 47898.29667
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.03694,
          "high": 0.03755,
          "low": 0.03644,
          "close": 0.03743,
          "volume": 1693358.0,
          "close_time": 1749297599999,
          "quote_volume": 62471.43325,
          "trades": 1043,
          "taker_buy_base": 951463.0,
          "taker_buy_quote": 35124.28205
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.03739,
          "high": 0.03826,
          "low": 0.03647,
          "close": 0.03675,
          "volume": 8573631.0,
          "close_time": 1749311999999,
          "quote_volume": 321203.91257,
          "trades": 2712,
          "taker_buy_base": 2717706.0,
          "taker_buy_quote": 101351.04121
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.03679,
          "high": 0.037,
          "low": 0.03583,
          "close": 0.03631,
          "volume": 5648932.0,
          "close_time": 1749326399999,
          "quote_volume": 204224.79159,
          "trades": 982,
          "taker_buy_base": 4396630.0,
          "taker_buy_quote": 158858.45246
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.03634,
          "high": 0.03655,
          "low": 0.03631,
          "close": 0.03646,
          "volume": 924630.0,
          "close_time": 1749340799999,
          "quote_volume": 33674.66329,
          "trades": 441,
          "taker_buy_base": 485741.0,
          "taker_buy_quote": 17697.02618
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.03643,
          "high": 0.03643,
          "low": 0.03571,
          "close": 0.03579,
          "volume": 1174158.0,
          "close_time": 1749355199999,
          "quote_volume": 42230.4403,
          "trades": 481,
          "taker_buy_base": 462817.0,
          "taker_buy_quote": 16638.29393
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.03575,
          "high": 0.03639,
          "low": 0.03567,
          "close": 0.03571,
          "volume": 1158566.0,
          "close_time": 1749369599999,
          "quote_volume": 41729.98217,
          "trades": 308,
          "taker_buy_base": 592219.0,
          "taker_buy_quote": 21359.70813
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.03575,
          "high": 0.03608,
          "low": 0.03543,
          "close": 0.03603,
          "volume": 1392182.0,
          "close_time": 1749383999999,
          "quote_volume": 49762.54851,
          "trades": 310,
          "taker_buy_base": 740607.0,
          "taker_buy_quote": 26493.87523
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.03607,
          "high": 0.03651,
          "low": 0.03587,
          "close": 0.03631,
          "volume": 1809273.0,
          "close_time": 1749398399999,
          "quote_volume": 65571.94947,
          "trades": 404,
          "taker_buy_base": 1014438.0,
          "taker_buy_quote": 36783.38708
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.03627,
          "high": 0.03662,
          "low": 0.03627,
          "close": 0.03655,
          "volume": 1181278.0,
          "close_time": 1749412799999,
          "quote_volume": 43040.6262,
          "trades": 394,
          "taker_buy_base": 624673.0,
          "taker_buy_quote": 22767.62411
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.03659,
          "high": 0.03755,
          "low": 0.03622,
          "close": 0.03623,
          "volume": 1304485.0,
          "close_time": 1749427199999,
          "quote_volume": 48195.34711,
          "trades": 369,
          "taker_buy_base": 588521.0,
          "taker_buy_quote": 21737.57264
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.03628,
          "high": 0.03628,
          "low": 0.03511,
          "close": 0.03521,
          "volume": 884719.0,
          "close_time": 1749441599999,
          "quote_volume": 31363.88329,
          "trades": 260,
          "taker_buy_base": 357929.0,
          "taker_buy_quote": 12686.28479
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.03519,
          "high": 0.03569,
          "low": 0.0326,
          "close": 0.03296,
          "volume": 10644626.0,
          "close_time": 1749455999999,
          "quote_volume": 355464.31542,
          "trades": 2086,
          "taker_buy_base": 2571255.0,
          "taker_buy_quote": 86324.54204
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.03294,
          "high": 0.03392,
          "low": 0.03258,
          "close": 0.0335,
          "volume": 9622156.0,
          "close_time": 1749470399999,
          "quote_volume": 321232.02889,
          "trades": 4076,
          "taker_buy_base": 4606084.0,
          "taker_buy_quote": 153951.82173
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.03352,
          "high": 0.03404,
          "low": 0.03285,
          "close": 0.03285,
          "volume": 5979675.0,
          "close_time": 1749484799999,
          "quote_volume": 199472.47514,
          "trades": 2141,
          "taker_buy_base": 2510305.0,
          "taker_buy_quote": 84011.4556
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.03288,
          "high": 0.03384,
          "low": 0.03285,
          "close": 0.03354,
          "volume": 4341815.0,
          "close_time": 1749499199999,
          "quote_volume": 145988.37316,
          "trades": 1566,
          "taker_buy_base": 2029836.0,
          "taker_buy_quote": 68271.53601
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.03359,
          "high": 0.03453,
          "low": 0.0334,
          "close": 0.03443,
          "volume": 10798901.0,
          "close_time": 1749513599999,
          "quote_volume": 368137.13547,
          "trades": 2507,
          "taker_buy_base": 6189825.0,
          "taker_buy_quote": 211140.2696
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.03442,
          "high": 0.03454,
          "low": 0.0341,
          "close": 0.03425,
          "volume": 18366264.0,
          "close_time": 1749527999999,
          "quote_volume": 630536.04092,
          "trades": 3512,
          "taker_buy_base": 8230892.0,
          "taker_buy_quote": 282935.11155
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.03428,
          "high": 0.0347,
          "low": 0.03382,
          "close": 0.03461,
          "volume": 15406880.0,
          "close_time": 1749542399999,
          "quote_volume": 525162.80714,
          "trades": 3372,
          "taker_buy_base": 9366085.0,
          "taker_buy_quote": 319336.32127
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.03461,
          "high": 0.03476,
          "low": 0.034,
          "close": 0.03467,
          "volume": 9333637.0,
          "close_time": 1749556799999,
          "quote_volume": 320425.6529,
          "trades": 2869,
          "taker_buy_base": 4541952.0,
          "taker_buy_quote": 156031.94449
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.03468,
          "high": 0.03551,
          "low": 0.03384,
          "close": 0.03443,
          "volume": 5528321.0,
          "close_time": 1749571199999,
          "quote_volume": 190931.67233,
          "trades": 3927,
          "taker_buy_base": 2723092.0,
          "taker_buy_quote": 94102.45427
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.0344,
          "high": 0.03494,
          "low": 0.03398,
          "close": 0.03461,
          "volume": 7547233.0,
          "close_time": 1749585599999,
          "quote_volume": 259385.01184,
          "trades": 3009,
          "taker_buy_base": 3978577.0,
          "taker_buy_quote": 137075.89072
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.03464,
          "high": 0.03527,
          "low": 0.03437,
          "close": 0.03517,
          "volume": 2789988.0,
          "close_time": 1749599999999,
          "quote_volume": 96935.79699,
          "trades": 1997,
          "taker_buy_base": 1446556.0,
          "taker_buy_quote": 50287.66518
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.03515,
          "high": 0.03547,
          "low": 0.03444,
          "close": 0.03507,
          "volume": 3617155.0,
          "close_time": 1749614399999,
          "quote_volume": 125917.17726,
          "trades": 2155,
          "taker_buy_base": 1989605.0,
          "taker_buy_quote": 69321.61499
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.03503,
          "high": 0.03539,
          "low": 0.03488,
          "close": 0.035,
          "volume": 1997674.0,
          "close_time": 1749628799999,
          "quote_volume": 70171.97859,
          "trades": 1603,
          "taker_buy_base": 930262.0,
          "taker_buy_quote": 32690.64142
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.03501,
          "high": 0.03516,
          "low": 0.03331,
          "close": 0.03357,
          "volume": 10386119.0,
          "close_time": 1749643199999,
          "quote_volume": 353391.32274,
          "trades": 2864,
          "taker_buy_base": 2225710.0,
          "taker_buy_quote": 75978.92263
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.03353,
          "high": 0.0344,
          "low": 0.0334,
          "close": 0.03422,
          "volume": 8241094.0,
          "close_time": 1749657599999,
          "quote_volume": 280119.22961,
          "trades": 4174,
          "taker_buy_base": 5314603.0,
          "taker_buy_quote": 180682.69619
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.03425,
          "high": 0.03437,
          "low": 0.03264,
          "close": 0.03271,
          "volume": 4772235.0,
          "close_time": 1749671999999,
          "quote_volume": 160685.81917,
          "trades": 2324,
          "taker_buy_base": 1994690.0,
          "taker_buy_quote": 67154.625
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.03267,
          "high": 0.03269,
          "low": 0.03052,
          "close": 0.03117,
          "volume": 3226892.0,
          "close_time": 1749686399999,
          "quote_volume": 101662.64106,
          "trades": 1437,
          "taker_buy_base": 1479020.0,
          "taker_buy_quote": 46399.71834
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.03115,
          "high": 0.03121,
          "low": 0.0303,
          "close": 0.03045,
          "volume": 2569135.0,
          "close_time": 1749700799999,
          "quote_volume": 79122.8739,
          "trades": 1548,
          "taker_buy_base": 1128813.0,
          "taker_buy_quote": 34798.83695
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.03048,
          "high": 0.03096,
          "low": 0.03039,
          "close": 0.03079,
          "volume": 3225207.0,
          "close_time": 1749715199999,
          "quote_volume": 98804.66068,
          "trades": 1619,
          "taker_buy_base": 1541650.0,
          "taker_buy_quote": 47242.5655
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.03079,
          "high": 0.03081,
          "low": 0.02958,
          "close": 0.02976,
          "volume": 4455888.0,
          "close_time": 1749729599999,
          "quote_volume": 135136.78474,
          "trades": 1124,
          "taker_buy_base": 1966192.0,
          "taker_buy_quote": 59605.83983
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.02975,
          "high": 0.03021,
          "low": 0.02885,
          "close": 0.02901,
          "volume": 4393857.0,
          "close_time": 1749743999999,
          "quote_volume": 131155.07094,
          "trades": 970,
          "taker_buy_base": 2263562.0,
          "taker_buy_quote": 67589.31122
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.02901,
          "high": 0.02951,
          "low": 0.02817,
          "close": 0.02832,
          "volume": 3363360.0,
          "close_time": 1749758399999,
          "quote_volume": 97158.10507,
          "trades": 745,
          "taker_buy_base": 2276144.0,
          "taker_buy_quote": 65645.97782
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.0283,
          "high": 0.02832,
          "low": 0.02725,
          "close": 0.0279,
          "volume": 4761316.0,
          "close_time": 1749772799999,
          "quote_volume": 132321.85321,
          "trades": 721,
          "taker_buy_base": 3551670.0,
          "taker_buy_quote": 98659.39432
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02787,
          "high": 0.02787,
          "low": 0.02514,
          "close": 0.02598,
          "volume": 8937356.0,
          "close_time": 1749787199999,
          "quote_volume": 231223.8825,
          "trades": 5289,
          "taker_buy_base": 4900603.0,
          "taker_buy_quote": 126879.47633
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.02597,
          "high": 0.02669,
          "low": 0.02566,
          "close": 0.0266,
          "volume": 5759519.0,
          "close_time": 1749801599999,
          "quote_volume": 150954.70959,
          "trades": 3101,
          "taker_buy_base": 3093853.0,
          "taker_buy_quote": 81123.70735
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.02663,
          "high": 0.02697,
          "low": 0.02648,
          "close": 0.02681,
          "volume": 3652063.0,
          "close_time": 1749815999999,
          "quote_volume": 97529.61761,
          "trades": 1261,
          "taker_buy_base": 1938896.0,
          "taker_buy_quote": 51805.35861
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.02681,
          "high": 0.02735,
          "low": 0.0266,
          "close": 0.02723,
          "volume": 4181725.0,
          "close_time": 1749830399999,
          "quote_volume": 112396.03193,
          "trades": 1261,
          "taker_buy_base": 2255359.0,
          "taker_buy_quote": 60615.67854
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.0272,
          "high": 0.02752,
          "low": 0.02705,
          "close": 0.02733,
          "volume": 3242373.0,
          "close_time": 1749844799999,
          "quote_volume": 88566.12113,
          "trades": 859,
          "taker_buy_base": 1641163.0,
          "taker_buy_quote": 44860.57289
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.02738,
          "high": 0.02828,
          "low": 0.02738,
          "close": 0.02807,
          "volume": 2618131.0,
          "close_time": 1749859199999,
          "quote_volume": 73108.17491,
          "trades": 957,
          "taker_buy_base": 1523475.0,
          "taker_buy_quote": 42515.90594
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.02804,
          "high": 0.0281,
          "low": 0.02768,
          "close": 0.02789,
          "volume": 1336940.0,
          "close_time": 1749873599999,
          "quote_volume": 37322.54504,
          "trades": 512,
          "taker_buy_base": 630517.0,
          "taker_buy_quote": 17608.36693
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.02792,
          "high": 0.02831,
          "low": 0.02789,
          "close": 0.0281,
          "volume": 1818160.0,
          "close_time": 1749887999999,
          "quote_volume": 51006.0289,
          "trades": 620,
          "taker_buy_base": 911600.0,
          "taker_buy_quote": 25578.92513
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.02807,
          "high": 0.02838,
          "low": 0.02792,
          "close": 0.02816,
          "volume": 1970838.0,
          "close_time": 1749902399999,
          "quote_volume": 55522.49656,
          "trades": 897,
          "taker_buy_base": 924057.0,
          "taker_buy_quote": 26036.40585
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.02813,
          "high": 0.02843,
          "low": 0.02787,
          "close": 0.02798,
          "volume": 2033653.0,
          "close_time": 1749916799999,
          "quote_volume": 57255.28554,
          "trades": 1152,
          "taker_buy_base": 1021105.0,
          "taker_buy_quote": 28764.92334
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.02801,
          "high": 0.02819,
          "low": 0.02726,
          "close": 0.02737,
          "volume": 2313690.0,
          "close_time": 1749931199999,
          "quote_volume": 64082.13147,
          "trades": 1508,
          "taker_buy_base": 939200.0,
          "taker_buy_quote": 26050.91384
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.02733,
          "high": 0.02803,
          "low": 0.02678,
          "close": 0.02778,
          "volume": 2821775.0,
          "close_time": 1749945599999,
          "quote_volume": 77664.8603,
          "trades": 890,
          "taker_buy_base": 1744229.0,
          "taker_buy_quote": 48127.65522
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0278,
          "high": 0.02822,
          "low": 0.02764,
          "close": 0.0281,
          "volume": 1337666.0,
          "close_time": 1749959999999,
          "quote_volume": 37326.73874,
          "trades": 927,
          "taker_buy_base": 782476.0,
          "taker_buy_quote": 21845.15535
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.02813,
          "high": 0.02831,
          "low": 0.02771,
          "close": 0.02789,
          "volume": 1421015.0,
          "close_time": 1749974399999,
          "quote_volume": 39844.44409,
          "trades": 936,
          "taker_buy_base": 624690.0,
          "taker_buy_quote": 17524.55498
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.0279,
          "high": 0.02825,
          "low": 0.02786,
          "close": 0.02795,
          "volume": 2119643.0,
          "close_time": 1749988799999,
          "quote_volume": 59456.49284,
          "trades": 1034,
          "taker_buy_base": 1074314.0,
          "taker_buy_quote": 30151.80431
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.02795,
          "high": 0.0281,
          "low": 0.02678,
          "close": 0.02725,
          "volume": 2809918.0,
          "close_time": 1750003199999,
          "quote_volume": 77694.82262,
          "trades": 1244,
          "taker_buy_base": 1116031.0,
          "taker_buy_quote": 30922.05679
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.02732,
          "high": 0.02736,
          "low": 0.02684,
          "close": 0.02717,
          "volume": 277240.0,
          "close_time": 1750017599999,
          "quote_volume": 7542.00853,
          "trades": 154,
          "taker_buy_base": 128480.0,
          "taker_buy_quote": 3479.80393
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.02694,
          "high": 0.02756,
          "low": 0.02686,
          "close": 0.02738,
          "volume": 480762.0,
          "close_time": 1750031999999,
          "quote_volume": 13076.06039,
          "trades": 224,
          "taker_buy_base": 228687.0,
          "taker_buy_quote": 6207.59816
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02737,
          "high": 0.02816,
          "low": 0.02709,
          "close": 0.02768,
          "volume": 2008187.0,
          "close_time": 1750046399999,
          "quote_volume": 55674.84599,
          "trades": 979,
          "taker_buy_base": 1111461.0,
          "taker_buy_quote": 30803.01681
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.02768,
          "high": 0.02822,
          "low": 0.02765,
          "close": 0.02819,
          "volume": 1583396.0,
          "close_time": 1750060799999,
          "quote_volume": 44245.50219,
          "trades": 547,
          "taker_buy_base": 879639.0,
          "taker_buy_quote": 24584.60989
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.02816,
          "high": 0.02885,
          "low": 0.02805,
          "close": 0.02839,
          "volume": 2297491.0,
          "close_time": 1750075199999,
          "quote_volume": 65600.14348,
          "trades": 449,
          "taker_buy_base": 1012045.0,
          "taker_buy_quote": 28852.16984
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.02843,
          "high": 0.02861,
          "low": 0.02819,
          "close": 0.02846,
          "volume": 2835090.0,
          "close_time": 1750089599999,
          "quote_volume": 80504.19938,
          "trades": 413,
          "taker_buy_base": 1413676.0,
          "taker_buy_quote": 40162.01802
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.02849,
          "high": 0.02852,
          "low": 0.02815,
          "close": 0.02819,
          "volume": 1642639.0,
          "close_time": 1750103999999,
          "quote_volume": 46508.97603,
          "trades": 330,
          "taker_buy_base": 704123.0,
          "taker_buy_quote": 19954.89779
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.02821,
          "high": 0.0284,
          "low": 0.02661,
          "close": 0.02663,
          "volume": 3505623.0,
          "close_time": 1750118399999,
          "quote_volume": 96465.17292,
          "trades": 552,
          "taker_buy_base": 1507857.0,
          "taker_buy_quote": 41417.98747
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0266,
          "high": 0.02782,
          "low": 0.02627,
          "close": 0.02781,
          "volume": 3760422.0,
          "close_time": 1750132799999,
          "quote_volume": 101551.25594,
          "trades": 527,
          "taker_buy_base": 2257359.0,
          "taker_buy_quote": 60990.19816
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.02783,
          "high": 0.02795,
          "low": 0.02743,
          "close": 0.02756,
          "volume": 1957723.0,
          "close_time": 1750147199999,
          "quote_volume": 54226.43408,
          "trades": 292,
          "taker_buy_base": 1080506.0,
          "taker_buy_quote": 29936.71914
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.02753,
          "high": 0.02753,
          "low": 0.02693,
          "close": 0.02705,
          "volume": 2363843.0,
          "close_time": 1750161599999,
          "quote_volume": 64267.88174,
          "trades": 386,
          "taker_buy_base": 1121466.0,
          "taker_buy_quote": 30505.88267
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.02708,
          "high": 0.02747,
          "low": 0.02642,
          "close": 0.0265,
          "volume": 3320474.0,
          "close_time": 1750175999999,
          "quote_volume": 89461.50166,
          "trades": 881,
          "taker_buy_base": 1418486.0,
          "taker_buy_quote": 38282.63038
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.02653,
          "high": 0.02694,
          "low": 0.02559,
          "close": 0.02672,
          "volume": 4574213.0,
          "close_time": 1750190399999,
          "quote_volume": 120125.20045,
          "trades": 662,
          "taker_buy_base": 2539896.0,
          "taker_buy_quote": 66649.53555
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.02675,
          "high": 0.02675,
          "low": 0.02615,
          "close": 0.02625,
          "volume": 2216570.0,
          "close_time": 1750204799999,
          "quote_volume": 58589.29054,
          "trades": 272,
          "taker_buy_base": 1067529.0,
          "taker_buy_quote": 28228.11604
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02629,
          "high": 0.02742,
          "low": 0.02628,
          "close": 0.02672,
          "volume": 3310571.0,
          "close_time": 1750219199999,
          "quote_volume": 88998.84794,
          "trades": 463,
          "taker_buy_base": 1737968.0,
          "taker_buy_quote": 46697.15952
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.02675,
          "high": 0.02726,
          "low": 0.02663,
          "close": 0.02669,
          "volume": 1686167.0,
          "close_time": 1750233599999,
          "quote_volume": 45517.04482,
          "trades": 222,
          "taker_buy_base": 810029.0,
          "taker_buy_quote": 21875.23236
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.02672,
          "high": 0.02687,
          "low": 0.02597,
          "close": 0.026,
          "volume": 2297242.0,
          "close_time": 1750247999999,
          "quote_volume": 60548.71265,
          "trades": 309,
          "taker_buy_base": 988494.0,
          "taker_buy_quote": 26095.49682
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.02603,
          "high": 0.02621,
          "low": 0.0251,
          "close": 0.02594,
          "volume": 4822426.0,
          "close_time": 1750262399999,
          "quote_volume": 124386.4255,
          "trades": 546,
          "taker_buy_base": 2557209.0,
          "taker_buy_quote": 65903.59903
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.02592,
          "high": 0.02615,
          "low": 0.02549,
          "close": 0.02549,
          "volume": 4303980.0,
          "close_time": 1750276799999,
          "quote_volume": 110981.81151,
          "trades": 551,
          "taker_buy_base": 2111826.0,
          "taker_buy_quote": 54504.03344
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.02552,
          "high": 0.02618,
          "low": 0.02546,
          "close": 0.02591,
          "volume": 2351431.0,
          "close_time": 1750291199999,
          "quote_volume": 61017.50622,
          "trades": 342,
          "taker_buy_base": 1401084.0,
          "taker_buy_quote": 36359.65863
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02594,
          "high": 0.02639,
          "low": 0.02564,
          "close": 0.02597,
          "volume": 2060472.0,
          "close_time": 1750305599999,
          "quote_volume": 53455.16518,
          "trades": 280,
          "taker_buy_base": 1006430.0,
          "taker_buy_quote": 26121.71539
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.02596,
          "high": 0.02614,
          "low": 0.02579,
          "close": 0.02585,
          "volume": 1446010.0,
          "close_time": 1750319999999,
          "quote_volume": 37522.41255,
          "trades": 169,
          "taker_buy_base": 651456.0,
          "taker_buy_quote": 16915.63003
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.02591,
          "high": 0.02602,
          "low": 0.0256,
          "close": 0.02567,
          "volume": 1325849.0,
          "close_time": 1750334399999,
          "quote_volume": 34267.96032,
          "trades": 254,
          "taker_buy_base": 572610.0,
          "taker_buy_quote": 14820.38758
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.02558,
          "high": 0.02568,
          "low": 0.025,
          "close": 0.025,
          "volume": 1284762.0,
          "close_time": 1750348799999,
          "quote_volume": 32706.42799,
          "trades": 199,
          "taker_buy_base": 529505.0,
          "taker_buy_quote": 13506.42919
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.02501,
          "high": 0.02512,
          "low": 0.02428,
          "close": 0.02485,
          "volume": 1028916.0,
          "close_time": 1750363199999,
          "quote_volume": 25356.87848,
          "trades": 159,
          "taker_buy_base": 515136.0,
          "taker_buy_quote": 12716.84143
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.02485,
          "high": 0.02497,
          "low": 0.02471,
          "close": 0.02471,
          "volume": 254121.0,
          "close_time": 1750377599999,
          "quote_volume": 6307.043,
          "trades": 51,
          "taker_buy_base": 143523.0,
          "taker_buy_quote": 3562.54849
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.02472,
          "high": 0.02492,
          "low": 0.02437,
          "close": 0.02441,
          "volume": 1139643.0,
          "close_time": 1750391999999,
          "quote_volume": 28047.47548,
          "trades": 171,
          "taker_buy_base": 515931.0,
          "taker_buy_quote": 12691.48005
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.0244,
          "high": 0.0244,
          "low": 0.02335,
          "close": 0.02405,
          "volume": 6515467.0,
          "close_time": 1750406399999,
          "quote_volume": 154339.9375,
          "trades": 898,
          "taker_buy_base": 3779314.0,
          "taker_buy_quote": 89464.84009
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.02401,
          "high": 0.02478,
          "low": 0.02395,
          "close": 0.02472,
          "volume": 4296299.0,
          "close_time": 1750420799999,
          "quote_volume": 104973.61018,
          "trades": 602,
          "taker_buy_base": 2163828.0,
          "taker_buy_quote": 52887.55244
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.02476,
          "high": 0.02479,
          "low": 0.02361,
          "close": 0.02384,
          "volume": 2485776.0,
          "close_time": 1750435199999,
          "quote_volume": 59875.26737,
          "trades": 360,
          "taker_buy_base": 1200701.0,
          "taker_buy_quote": 28905.65594
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.02388,
          "high": 0.02388,
          "low": 0.0229,
          "close": 0.02339,
          "volume": 3916964.0,
          "close_time": 1750449599999,
          "quote_volume": 91403.91729,
          "trades": 492,
          "taker_buy_base": 1943905.0,
          "taker_buy_quote": 45389.99441
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.02333,
          "high": 0.02377,
          "low": 0.02297,
          "close": 0.02313,
          "volume": 1691335.0,
          "close_time": 1750463999999,
          "quote_volume": 39578.63086,
          "trades": 219,
          "taker_buy_base": 860041.0,
          "taker_buy_quote": 20131.75485
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.02324,
          "high": 0.02449,
          "low": 0.02324,
          "close": 0.02417,
          "volume": 2576552.0,
          "close_time": 1750478399999,
          "quote_volume": 61738.979,
          "trades": 411,
          "taker_buy_base": 1233529.0,
          "taker_buy_quote": 29417.75494
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.02414,
          "high": 0.02599,
          "low": 0.02398,
          "close": 0.02491,
          "volume": 3963870.0,
          "close_time": 1750492799999,
          "quote_volume": 99014.07833,
          "trades": 632,
          "taker_buy_base": 2072192.0,
          "taker_buy_quote": 51594.71476
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.02508,
          "high": 0.02565,
          "low": 0.0242,
          "close": 0.02449,
          "volume": 2647128.0,
          "close_time": 1750507199999,
          "quote_volume": 66060.39522,
          "trades": 529,
          "taker_buy_base": 1222975.0,
          "taker_buy_quote": 30564.47481
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.02453,
          "high": 0.02471,
          "low": 0.02382,
          "close": 0.02414,
          "volume": 2621278.0,
          "close_time": 1750521599999,
          "quote_volume": 63702.45151,
          "trades": 530,
          "taker_buy_base": 1312602.0,
          "taker_buy_quote": 31881.45093
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.02419,
          "high": 0.02444,
          "low": 0.02364,
          "close": 0.02367,
          "volume": 4793643.0,
          "close_time": 1750535999999,
          "quote_volume": 115168.50502,
          "trades": 746,
          "taker_buy_base": 1979299.0,
          "taker_buy_quote": 47673.56956
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.02367,
          "high": 0.02371,
          "low": 0.02243,
          "close": 0.02324,
          "volume": 2599850.0,
          "close_time": 1750550399999,
          "quote_volume": 60064.86415,
          "trades": 390,
          "taker_buy_base": 1559362.0,
          "taker_buy_quote": 36015.26076
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.02329,
          "high": 0.02342,
          "low": 0.02275,
          "close": 0.02316,
          "volume": 2082894.0,
          "close_time": 1750564799999,
          "quote_volume": 48065.33689,
          "trades": 291,
          "taker_buy_base": 673787.0,
          "taker_buy_quote": 15591.25485
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.02317,
          "high": 0.02339,
          "low": 0.02296,
          "close": 0.02296,
          "volume": 1511551.0,
          "close_time": 1750579199999,
          "quote_volume": 34930.1704,
          "trades": 198,
          "taker_buy_base": 480418.0,
          "taker_buy_quote": 11128.97524
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.02304,
          "high": 0.02311,
          "low": 0.02274,
          "close": 0.02293,
          "volume": 2585658.0,
          "close_time": 1750593599999,
          "quote_volume": 59222.94299,
          "trades": 356,
          "taker_buy_base": 608726.0,
          "taker_buy_quote": 13972.13502
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.02286,
          "high": 0.02295,
          "low": 0.0211,
          "close": 0.02143,
          "volume": 2255356.0,
          "close_time": 1750607999999,
          "quote_volume": 49214.96173,
          "trades": 476,
          "taker_buy_base": 1104952.0,
          "taker_buy_quote": 24126.71762
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.02144,
          "high": 0.02169,
          "low": 0.0211,
          "close": 0.02123,
          "volume": 1057318.0,
          "close_time": 1750622399999,
          "quote_volume": 22481.15663,
          "trades": 169,
          "taker_buy_base": 512254.0,
          "taker_buy_quote": 10884.12344
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.02126,
          "high": 0.02155,
          "low": 0.02057,
          "close": 0.02154,
          "volume": 2639178.0,
          "close_time": 1750636799999,
          "quote_volume": 55778.36126,
          "trades": 343,
          "taker_buy_base": 1272389.0,
          "taker_buy_quote": 26942.34251
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.02154,
          "high": 0.02192,
          "low": 0.02137,
          "close": 0.02161,
          "volume": 4512585.0,
          "close_time": 1750651199999,
          "quote_volume": 97686.05006,
          "trades": 424,
          "taker_buy_base": 2563430.0,
          "taker_buy_quote": 55444.45749
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.02163,
          "high": 0.02263,
          "low": 0.02163,
          "close": 0.02255,
          "volume": 6817445.0,
          "close_time": 1750665599999,
          "quote_volume": 151394.58181,
          "trades": 683,
          "taker_buy_base": 3873957.0,
          "taker_buy_quote": 85954.62903
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.02257,
          "high": 0.02269,
          "low": 0.02218,
          "close": 0.02232,
          "volume": 1971697.0,
          "close_time": 1750679999999,
          "quote_volume": 44315.20763,
          "trades": 204,
          "taker_buy_base": 945110.0,
          "taker_buy_quote": 21219.00061
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.0223,
          "high": 0.02282,
          "low": 0.02214,
          "close": 0.02222,
          "volume": 2117509.0,
          "close_time": 1750694399999,
          "quote_volume": 47593.30856,
          "trades": 320,
          "taker_buy_base": 946185.0,
          "taker_buy_quote": 21292.63664
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.02226,
          "high": 0.02264,
          "low": 0.02134,
          "close": 0.02254,
          "volume": 2525070.0,
          "close_time": 1750708799999,
          "quote_volume": 55405.76538,
          "trades": 429,
          "taker_buy_base": 1203734.0,
          "taker_buy_quote": 26428.29831
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.02259,
          "high": 0.02376,
          "low": 0.02248,
          "close": 0.02376,
          "volume": 2897011.0,
          "close_time": 1750723199999,
          "quote_volume": 67283.07259,
          "trades": 354,
          "taker_buy_base": 2028376.0,
          "taker_buy_quote": 47181.67323
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02377,
          "high": 0.02408,
          "low": 0.02346,
          "close": 0.02373,
          "volume": 1778798.0,
          "close_time": 1750737599999,
          "quote_volume": 42376.22668,
          "trades": 276,
          "taker_buy_base": 764286.0,
          "taker_buy_quote": 18227.07981
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.02379,
          "high": 0.02453,
          "low": 0.02374,
          "close": 0.02409,
          "volume": 1371646.0,
          "close_time": 1750751999999,
          "quote_volume": 33270.29144,
          "trades": 230,
          "taker_buy_base": 727307.0,
          "taker_buy_quote": 17651.96416
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.02404,
          "high": 0.02419,
          "low": 0.02348,
          "close": 0.02369,
          "volume": 1303188.0,
          "close_time": 1750766399999,
          "quote_volume": 31004.49444,
          "trades": 200,
          "taker_buy_base": 737426.0,
          "taker_buy_quote": 17539.17821
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.0237,
          "high": 0.02385,
          "low": 0.02342,
          "close": 0.02348,
          "volume": 1083377.0,
          "close_time": 1750780799999,
          "quote_volume": 25692.78334,
          "trades": 177,
          "taker_buy_base": 553427.0,
          "taker_buy_quote": 13140.41539
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.02354,
          "high": 0.02389,
          "low": 0.02289,
          "close": 0.02309,
          "volume": 1167462.0,
          "close_time": 1750795199999,
          "quote_volume": 27246.28836,
          "trades": 194,
          "taker_buy_base": 421967.0,
          "taker_buy_quote": 9885.8731
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.02314,
          "high": 0.02372,
          "low": 0.02314,
          "close": 0.0237,
          "volume": 1191466.0,
          "close_time": 1750809599999,
          "quote_volume": 27899.40905,
          "trades": 175,
          "taker_buy_base": 873320.0,
          "taker_buy_quote": 20464.71731
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.02314,
          "close": 0.02349,
          "volume": 1163194.0,
          "close_time": 1750823999999,
          "quote_volume": 27291.35665,
          "trades": 180,
          "taker_buy_base": 536059.0,
          "taker_buy_quote": 12563.88704
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.02352,
          "high": 0.02364,
          "low": 0.02296,
          "close": 0.02332,
          "volume": 1719082.0,
          "close_time": 1750838399999,
          "quote_volume": 39989.35287,
          "trades": 202,
          "taker_buy_base": 868939.0,
          "taker_buy_quote": 20175.03711
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.02339,
          "high": 0.02339,
          "low": 0.02286,
          "close": 0.02309,
          "volume": 934963.0,
          "close_time": 1750852799999,
          "quote_volume": 21548.37698,
          "trades": 149,
          "taker_buy_base": 604671.0,
          "taker_buy_quote": 13933.7625
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.02304,
          "high": 0.02339,
          "low": 0.0224,
          "close": 0.0224,
          "volume": 870377.0,
          "close_time": 1750867199999,
          "quote_volume": 20033.03886,
          "trades": 184,
          "taker_buy_base": 382220.0,
          "taker_buy_quote": 8832.55665
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.02246,
          "high": 0.0227,
          "low": 0.0223,
          "close": 0.02253,
          "volume": 667563.0,
          "close_time": 1750881599999,
          "quote_volume": 15010.63379,
          "trades": 144,
          "taker_buy_base": 355015.0,
          "taker_buy_quote": 7985.44896
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.02257,
          "high": 0.02264,
          "low": 0.02198,
          "close": 0.02206,
          "volume": 564137.0,
          "close_time": 1750895999999,
          "quote_volume": 12548.41927,
          "trades": 98,
          "taker_buy_base": 151899.0,
          "taker_buy_quote": 3388.1131
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02202,
          "high": 0.02269,
          "low": 0.02191,
          "close": 0.02222,
          "volume": 934714.0,
          "close_time": 1750910399999,
          "quote_volume": 20794.42221,
          "trades": 180,
          "taker_buy_base": 490362.0,
          "taker_buy_quote": 10918.8618
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.02219,
          "high": 0.02252,
          "low": 0.02154,
          "close": 0.02217,
          "volume": 2628469.0,
          "close_time": 1750924799999,
          "quote_volume": 57895.18662,
          "trades": 415,
          "taker_buy_base": 1200584.0,
          "taker_buy_quote": 26378.6644
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.02222,
          "high": 0.02228,
          "low": 0.02186,
          "close": 0.022,
          "volume": 604628.0,
          "close_time": 1750939199999,
          "quote_volume": 13334.08958,
          "trades": 103,
          "taker_buy_base": 371917.0,
          "taker_buy_quote": 8203.22571
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.022,
          "high": 0.022,
          "low": 0.0211,
          "close": 0.02139,
          "volume": 1482447.0,
          "close_time": 1750953599999,
          "quote_volume": 31784.84659,
          "trades": 313,
          "taker_buy_base": 662366.0,
          "taker_buy_quote": 14142.78141
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.02134,
          "high": 0.02134,
          "low": 0.0209,
          "close": 0.02122,
          "volume": 2238369.0,
          "close_time": 1750967999999,
          "quote_volume": 47236.65027,
          "trades": 289,
          "taker_buy_base": 1081672.0,
          "taker_buy_quote": 22864.3621
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.02119,
          "high": 0.02173,
          "low": 0.02119,
          "close": 0.0215,
          "volume": 1499283.0,
          "close_time": 1750982399999,
          "quote_volume": 32272.50679,
          "trades": 228,
          "taker_buy_base": 686268.0,
          "taker_buy_quote": 14780.04543
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.02153,
          "high": 0.02162,
          "low": 0.02106,
          "close": 0.02154,
          "volume": 1264466.0,
          "close_time": 1750996799999,
          "quote_volume": 27072.28989,
          "trades": 224,
          "taker_buy_base": 630062.0,
          "taker_buy_quote": 13499.84089
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.02156,
          "high": 0.0221,
          "low": 0.02156,
          "close": 0.02158,
          "volume": 1047793.0,
          "close_time": 1751011199999,
          "quote_volume": 22833.46551,
          "trades": 228,
          "taker_buy_base": 636847.0,
          "taker_buy_quote": 13871.44421
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.02162,
          "high": 0.02198,
          "low": 0.02158,
          "close": 0.02191,
          "volume": 1034184.0,
          "close_time": 1751025599999,
          "quote_volume": 22626.12421,
          "trades": 131,
          "taker_buy_base": 542203.0,
          "taker_buy_quote": 11853.84909
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.02188,
          "high": 0.0223,
          "low": 0.02167,
          "close": 0.02228,
          "volume": 1949346.0,
          "close_time": 1751039999999,
          "quote_volume": 42875.17966,
          "trades": 275,
          "taker_buy_base": 1122177.0,
          "taker_buy_quote": 24721.48727
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.02222,
          "high": 0.0226,
          "low": 0.02155,
          "close": 0.0219,
          "volume": 2958694.0,
          "close_time": 1751054399999,
          "quote_volume": 65035.00575,
          "trades": 329,
          "taker_buy_base": 1378481.0,
          "taker_buy_quote": 30197.8878
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.02192,
          "high": 0.02273,
          "low": 0.02192,
          "close": 0.0226,
          "volume": 1326079.0,
          "close_time": 1751068799999,
          "quote_volume": 29724.86116,
          "trades": 181,
          "taker_buy_base": 660879.0,
          "taker_buy_quote": 14794.97713
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02255,
          "high": 0.02259,
          "low": 0.0223,
          "close": 0.0223,
          "volume": 708545.0,
          "close_time": 1751083199999,
          "quote_volume": 15897.10659,
          "trades": 116,
          "taker_buy_base": 255603.0,
          "taker_buy_quote": 5729.07878
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.02226,
          "high": 0.02246,
          "low": 0.02216,
          "close": 0.02234,
          "volume": 1147076.0,
          "close_time": 1751097599999,
          "quote_volume": 25557.8404,
          "trades": 128,
          "taker_buy_base": 714377.0,
          "taker_buy_quote": 15920.08116
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.0223,
          "high": 0.02242,
          "low": 0.02206,
          "close": 0.02231,
          "volume": 1007111.0,
          "close_time": 1751111999999,
          "quote_volume": 22418.96399,
          "trades": 186,
          "taker_buy_base": 540137.0,
          "taker_buy_quote": 12038.84841
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.0223,
          "high": 0.02278,
          "low": 0.02227,
          "close": 0.02273,
          "volume": 1243900.0,
          "close_time": 1751126399999,
          "quote_volume": 27905.88108,
          "trades": 213,
          "taker_buy_base": 903437.0,
          "taker_buy_quote": 20282.66137
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.02279,
          "high": 0.02289,
          "low": 0.02249,
          "close": 0.02279,
          "volume": 1568093.0,
          "close_time": 1751140799999,
          "quote_volume": 35611.1231,
          "trades": 258,
          "taker_buy_base": 816164.0,
          "taker_buy_quote": 18551.24033
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.02278,
          "high": 0.02334,
          "low": 0.02272,
          "close": 0.02318,
          "volume": 685338.0,
          "close_time": 1751155199999,
          "quote_volume": 15786.01582,
          "trades": 169,
          "taker_buy_base": 369556.0,
          "taker_buy_quote": 8537.1911
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02318,
          "high": 0.0237,
          "low": 0.02299,
          "close": 0.02317,
          "volume": 1555189.0,
          "close_time": 1751169599999,
          "quote_volume": 36136.01305,
          "trades": 308,
          "taker_buy_base": 771678.0,
          "taker_buy_quote": 17944.13748
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.02318,
          "high": 0.02331,
          "low": 0.02294,
          "close": 0.02308,
          "volume": 864540.0,
          "close_time": 1751183999999,
          "quote_volume": 19962.47004,
          "trades": 191,
          "taker_buy_base": 224323.0,
          "taker_buy_quote": 5174.45938
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.02305,
          "high": 0.02339,
          "low": 0.02303,
          "close": 0.02303,
          "volume": 1227997.0,
          "close_time": 1751198399999,
          "quote_volume": 28476.2973,
          "trades": 254,
          "taker_buy_base": 655947.0,
          "taker_buy_quote": 15200.70195
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.02303,
          "high": 0.02325,
          "low": 0.02272,
          "close": 0.02281,
          "volume": 1682670.0,
          "close_time": 1751212799999,
          "quote_volume": 38759.36851,
          "trades": 283,
          "taker_buy_base": 787891.0,
          "taker_buy_quote": 18150.21476
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.02283,
          "high": 0.02387,
          "low": 0.02283,
          "close": 0.02374,
          "volume": 1205745.0,
          "close_time": 1751227199999,
          "quote_volume": 27979.59461,
          "trades": 260,
          "taker_buy_base": 947603.0,
          "taker_buy_quote": 21985.90832
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.02376,
          "high": 0.02534,
          "low": 0.02364,
          "close": 0.02526,
          "volume": 2528996.0,
          "close_time": 1751241599999,
          "quote_volume": 61917.19371,
          "trades": 522,
          "taker_buy_base": 1294849.0,
          "taker_buy_quote": 31789.18629
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.02524,
          "high": 0.02538,
          "low": 0.02439,
          "close": 0.02458,
          "volume": 2611473.0,
          "close_time": 1751255999999,
          "quote_volume": 65278.71364,
          "trades": 478,
          "taker_buy_base": 1071816.0,
          "taker_buy_quote": 26849.03142
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.02449,
          "high": 0.02483,
          "low": 0.02444,
          "close": 0.02467,
          "volume": 1995267.0,
          "close_time": 1751270399999,
          "quote_volume": 49199.95326,
          "trades": 311,
          "taker_buy_base": 1099126.0,
          "taker_buy_quote": 27121.6629
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.02473,
          "high": 0.02481,
          "low": 0.02391,
          "close": 0.02411,
          "volume": 1761712.0,
          "close_time": 1751284799999,
          "quote_volume": 42923.93764,
          "trades": 310,
          "taker_buy_base": 794764.0,
          "taker_buy_quote": 19364.29847
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.02413,
          "high": 0.02425,
          "low": 0.02329,
          "close": 0.02369,
          "volume": 2167819.0,
          "close_time": 1751299199999,
          "quote_volume": 51402.58494,
          "trades": 396,
          "taker_buy_base": 1024124.0,
          "taker_buy_quote": 24317.85981
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.02373,
          "high": 0.02429,
          "low": 0.0237,
          "close": 0.02419,
          "volume": 574286.0,
          "close_time": 1751313599999,
          "quote_volume": 13767.54092,
          "trades": 178,
          "taker_buy_base": 347429.0,
          "taker_buy_quote": 8335.59919
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.02417,
          "high": 0.02469,
          "low": 0.02414,
          "close": 0.02444,
          "volume": 701950.0,
          "close_time": 1751327999999,
          "quote_volume": 17129.09648,
          "trades": 169,
          "taker_buy_base": 289249.0,
          "taker_buy_quote": 7067.66744
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.02448,
          "high": 0.02459,
          "low": 0.02419,
          "close": 0.02434,
          "volume": 391256.0,
          "close_time": 1751342399999,
          "quote_volume": 9550.24302,
          "trades": 109,
          "taker_buy_base": 183867.0,
          "taker_buy_quote": 4492.55905
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.02429,
          "high": 0.02479,
          "low": 0.02385,
          "close": 0.02409,
          "volume": 1104191.0,
          "close_time": 1751356799999,
          "quote_volume": 26879.61812,
          "trades": 261,
          "taker_buy_base": 555805.0,
          "taker_buy_quote": 13546.50502
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.02404,
          "high": 0.02439,
          "low": 0.02334,
          "close": 0.02339,
          "volume": 603865.0,
          "close_time": 1751371199999,
          "quote_volume": 14422.82948,
          "trades": 193,
          "taker_buy_base": 237041.0,
          "taker_buy_quote": 5685.39829
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.02344,
          "high": 0.02459,
          "low": 0.02334,
          "close": 0.02419,
          "volume": 1136720.0,
          "close_time": 1751385599999,
          "quote_volume": 27264.83845,
          "trades": 223,
          "taker_buy_base": 761817.0,
          "taker_buy_quote": 18252.89803
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.02417,
          "high": 0.02461,
          "low": 0.02355,
          "close": 0.02379,
          "volume": 1280862.0,
          "close_time": 1751399999999,
          "quote_volume": 30835.15283,
          "trades": 257,
          "taker_buy_base": 583491.0,
          "taker_buy_quote": 14055.31934
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.02374,
          "high": 0.02449,
          "low": 0.02369,
          "close": 0.02444,
          "volume": 551762.0,
          "close_time": 1751414399999,
          "quote_volume": 13291.53515,
          "trades": 133,
          "taker_buy_base": 368308.0,
          "taker_buy_quote": 8877.77586
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.02449,
          "high": 0.02641,
          "low": 0.02449,
          "close": 0.02589,
          "volume": 2615121.0,
          "close_time": 1751428799999,
          "quote_volume": 67076.68186,
          "trades": 593,
          "taker_buy_base": 1467067.0,
          "taker_buy_quote": 37545.53665
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.02584,
          "high": 0.02641,
          "low": 0.02524,
          "close": 0.02557,
          "volume": 2369659.0,
          "close_time": 1751443199999,
          "quote_volume": 60955.74649,
          "trades": 576,
          "taker_buy_base": 1188308.0,
          "taker_buy_quote": 30608.29538
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.02553,
          "high": 0.02737,
          "low": 0.02545,
          "close": 0.02725,
          "volume": 2874601.0,
          "close_time": 1751457599999,
          "quote_volume": 76226.38901,
          "trades": 650,
          "taker_buy_base": 1649404.0,
          "taker_buy_quote": 43747.91571
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.02725,
          "high": 0.0274,
          "low": 0.02497,
          "close": 0.02569,
          "volume": 4724065.0,
          "close_time": 1751471999999,
          "quote_volume": 122646.42532,
          "trades": 997,
          "taker_buy_base": 2019306.0,
          "taker_buy_quote": 52505.61771
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.02573,
          "high": 0.02709,
          "low": 0.02567,
          "close": 0.02689,
          "volume": 1507055.0,
          "close_time": 1751486399999,
          "quote_volume": 39951.63894,
          "trades": 333,
          "taker_buy_base": 825496.0,
          "taker_buy_quote": 21829.87817
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.02684,
          "high": 0.02729,
          "low": 0.02669,
          "close": 0.02689,
          "volume": 1065430.0,
          "close_time": 1751500799999,
          "quote_volume": 28623.55158,
          "trades": 217,
          "taker_buy_base": 691811.0,
          "taker_buy_quote": 18592.03778
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0269,
          "high": 0.02731,
          "low": 0.02654,
          "close": 0.02704,
          "volume": 1169855.0,
          "close_time": 1751515199999,
          "quote_volume": 31636.15175,
          "trades": 247,
          "taker_buy_base": 612117.0,
          "taker_buy_quote": 16585.49408
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.02709,
          "high": 0.02796,
          "low": 0.02704,
          "close": 0.02754,
          "volume": 1238249.0,
          "close_time": 1751529599999,
          "quote_volume": 33972.37269,
          "trades": 261,
          "taker_buy_base": 630950.0,
          "taker_buy_quote": 17356.79018
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.0276,
          "high": 0.02833,
          "low": 0.0274,
          "close": 0.02808,
          "volume": 2015384.0,
          "close_time": 1751543999999,
          "quote_volume": 55972.013,
          "trades": 374,
          "taker_buy_base": 757249.0,
          "taker_buy_quote": 21150.03146
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.02808,
          "high": 0.031,
          "low": 0.02796,
          "close": 0.02994,
          "volume": 8650309.0,
          "close_time": 1751558399999,
          "quote_volume": 255248.27777,
          "trades": 2155,
          "taker_buy_base": 4698624.0,
          "taker_buy_quote": 139100.87161
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.02976,
          "high": 0.03521,
          "low": 0.02976,
          "close": 0.03459,
          "volume": 20157520.0,
          "close_time": 1751572799999,
          "quote_volume": 658337.78163,
          "trades": 4356,
          "taker_buy_base": 10552680.0,
          "taker_buy_quote": 345561.10314
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.03448,
          "high": 0.03453,
          "low": 0.03124,
          "close": 0.03259,
          "volume": 8886160.0,
          "close_time": 1751587199999,
          "quote_volume": 292245.17363,
          "trades": 2394,
          "taker_buy_base": 4265502.0,
          "taker_buy_quote": 140193.86354
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.03252,
          "high": 0.03256,
          "low": 0.03086,
          "close": 0.03113,
          "volume": 3686409.0,
          "close_time": 1751601599999,
          "quote_volume": 116784.66778,
          "trades": 820,
          "taker_buy_base": 1828807.0,
          "taker_buy_quote": 58040.09838
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.03118,
          "high": 0.03385,
          "low": 0.03044,
          "close": 0.03322,
          "volume": 12838284.0,
          "close_time": 1751615999999,
          "quote_volume": 417074.46587,
          "trades": 2266,
          "taker_buy_base": 8372680.0,
          "taker_buy_quote": 271889.72072
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.03308,
          "high": 0.03326,
          "low": 0.03124,
          "close": 0.03165,
          "volume": 5948738.0,
          "close_time": 1751630399999,
          "quote_volume": 191658.82699,
          "trades": 1425,
          "taker_buy_base": 3044203.0,
          "taker_buy_quote": 98237.33056
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.0317,
          "high": 0.03178,
          "low": 0.03013,
          "close": 0.03046,
          "volume": 4025664.0,
          "close_time": 1751644799999,
          "quote_volume": 124236.93983,
          "trades": 953,
          "taker_buy_base": 1484242.0,
          "taker_buy_quote": 45874.11427
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.03053,
          "high": 0.0309,
          "low": 0.0303,
          "close": 0.03071,
          "volume": 1754826.0,
          "close_time": 1751659199999,
          "quote_volume": 53676.09224,
          "trades": 377,
          "taker_buy_base": 1005342.0,
          "taker_buy_quote": 30767.09528
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.03067,
          "high": 0.03259,
          "low": 0.0306,
          "close": 0.03222,
          "volume": 2754175.0,
          "close_time": 1751673599999,
          "quote_volume": 87438.61703,
          "trades": 582,
          "taker_buy_base": 1442355.0,
          "taker_buy_quote": 45680.86138
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.03224,
          "high": 0.03508,
          "low": 0.03202,
          "close": 0.0349,
          "volume": 5289330.0,
          "close_time": 1751687999999,
          "quote_volume": 178165.17244,
          "trades": 1181,
          "taker_buy_base": 2932131.0,
          "taker_buy_quote": 98717.45111
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.03488,
          "high": 0.03504,
          "low": 0.03342,
          "close": 0.03378,
          "volume": 5245660.0,
          "close_time": 1751702399999,
          "quote_volume": 178842.78499,
          "trades": 1221,
          "taker_buy_base": 2357381.0,
          "taker_buy_quote": 80456.66652
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.03385,
          "high": 0.03761,
          "low": 0.03346,
          "close": 0.03714,
          "volume": 9633081.0,
          "close_time": 1751716799999,
          "quote_volume": 349031.31979,
          "trades": 2134,
          "taker_buy_base": 5289144.0,
          "taker_buy_quote": 191884.51992
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.03714,
          "high": 0.03735,
          "low": 0.03539,
          "close": 0.03588,
          "volume": 8709494.0,
          "close_time": 1751731199999,
          "quote_volume": 314831.72175,
          "trades": 2333,
          "taker_buy_base": 4569614.0,
          "taker_buy_quote": 165348.76613
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.03595,
          "high": 0.03635,
          "low": 0.0342,
          "close": 0.03589,
          "volume": 6983726.0,
          "close_time": 1751745599999,
          "quote_volume": 247555.17216,
          "trades": 1492,
          "taker_buy_base": 3237606.0,
          "taker_buy_quote": 114788.80856
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.03589,
          "high": 0.03644,
          "low": 0.03476,
          "close": 0.03519,
          "volume": 5367571.0,
          "close_time": 1751759999999,
          "quote_volume": 191281.46359,
          "trades": 1088,
          "taker_buy_base": 1652987.0,
          "taker_buy_quote": 59040.21903
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.03521,
          "high": 0.03561,
          "low": 0.03454,
          "close": 0.03511,
          "volume": 1759738.0,
          "close_time": 1751774399999,
          "quote_volume": 61834.38225,
          "trades": 515,
          "taker_buy_base": 932147.0,
          "taker_buy_quote": 32779.02453
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.03518,
          "high": 0.03667,
          "low": 0.03518,
          "close": 0.03623,
          "volume": 4133224.0,
          "close_time": 1751788799999,
          "quote_volume": 149158.17958,
          "trades": 867,
          "taker_buy_base": 2023541.0,
          "taker_buy_quote": 73091.10729
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.03626,
          "high": 0.03693,
          "low": 0.03544,
          "close": 0.03565,
          "volume": 4828242.0,
          "close_time": 1751803199999,
          "quote_volume": 174959.63606,
          "trades": 1153,
          "taker_buy_base": 2302934.0,
          "taker_buy_quote": 83530.44072
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.03565,
          "high": 0.04134,
          "low": 0.03539,
          "close": 0.04044,
          "volume": 12006936.0,
          "close_time": 1751817599999,
          "quote_volume": 470246.56309,
          "trades": 2731,
          "taker_buy_base": 6428483.0,
          "taker_buy_quote": 251267.58232
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.04039,
          "high": 0.04234,
          "low": 0.03811,
          "close": 0.03993,
          "volume": 12114990.0,
          "close_time": 1751831999999,
          "quote_volume": 489276.40522,
          "trades": 2505,
          "taker_buy_base": 5996515.0,
          "taker_buy_quote": 241686.33363
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.03982,
          "high": 0.041,
          "low": 0.03968,
          "close": 0.0402,
          "volume": 3311792.0,
          "close_time": 1751846399999,
          "quote_volume": 133644.77229,
          "trades": 846,
          "taker_buy_base": 1610437.0,
          "taker_buy_quote": 65089.79064
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.04014,
          "high": 0.04051,
          "low": 0.03937,
          "close": 0.04003,
          "volume": 2650510.0,
          "close_time": 1751860799999,
          "quote_volume": 105597.19306,
          "trades": 566,
          "taker_buy_base": 1379123.0,
          "taker_buy_quote": 54978.87593
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.04001,
          "high": 0.04044,
          "low": 0.03788,
          "close": 0.03803,
          "volume": 2231528.0,
          "close_time": 1751875199999,
          "quote_volume": 86971.81735,
          "trades": 591,
          "taker_buy_base": 1086301.0,
          "taker_buy_quote": 42352.47464
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.03797,
          "high": 0.03864,
          "low": 0.0378,
          "close": 0.03797,
          "volume": 2874050.0,
          "close_time": 1751889599999,
          "quote_volume": 109674.23845,
          "trades": 530,
          "taker_buy_base": 1070405.0,
          "taker_buy_quote": 40947.82054
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.03795,
          "high": 0.03797,
          "low": 0.0362,
          "close": 0.03629,
          "volume": 4356333.0,
          "close_time": 1751903999999,
          "quote_volume": 161153.45584,
          "trades": 886,
          "taker_buy_base": 1640617.0,
          "taker_buy_quote": 60741.41134
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.0363,
          "high": 0.03648,
          "low": 0.03538,
          "close": 0.036,
          "volume": 3818325.0,
          "close_time": 1751918399999,
          "quote_volume": 137103.64542,
          "trades": 853,
          "taker_buy_base": 1789703.0,
          "taker_buy_quote": 64322.97922
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.03601,
          "high": 0.03601,
          "low": 0.03469,
          "close": 0.0347,
          "volume": 1328058.0,
          "close_time": 1751932799999,
          "quote_volume": 46798.0208,
          "trades": 346,
          "taker_buy_base": 718767.0,
          "taker_buy_quote": 25365.72124
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.03475,
          "high": 0.03498,
          "low": 0.0337,
          "close": 0.03441,
          "volume": 2044895.0,
          "close_time": 1751947199999,
          "quote_volume": 69877.21767,
          "trades": 695,
          "taker_buy_base": 974373.0,
          "taker_buy_quote": 33335.73746
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.03438,
          "high": 0.03506,
          "low": 0.03415,
          "close": 0.03498,
          "volume": 2037315.0,
          "close_time": 1751961599999,
          "quote_volume": 70378.34119,
          "trades": 524,
          "taker_buy_base": 1031762.0,
          "taker_buy_quote": 35684.54265
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.03502,
          "high": 0.03537,
          "low": 0.03466,
          "close": 0.03501,
          "volume": 1653702.0,
          "close_time": 1751975999999,
          "quote_volume": 57898.87916,
          "trades": 413,
          "taker_buy_base": 788641.0,
          "taker_buy_quote": 27622.70837
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.03505,
          "high": 0.03519,
          "low": 0.034,
          "close": 0.03434,
          "volume": 1673184.0,
          "close_time": 1751990399999,
          "quote_volume": 57991.81257,
          "trades": 336,
          "taker_buy_base": 582456.0,
          "taker_buy_quote": 20154.78581
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.03434,
          "high": 0.03504,
          "low": 0.03338,
          "close": 0.03397,
          "volume": 2690171.0,
          "close_time": 1752004799999,
          "quote_volume": 92717.59091,
          "trades": 525,
          "taker_buy_base": 1238363.0,
          "taker_buy_quote": 42701.93461
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.03406,
          "high": 0.03409,
          "low": 0.03358,
          "close": 0.03385,
          "volume": 809862.0,
          "close_time": 1752019199999,
          "quote_volume": 27361.21766,
          "trades": 198,
          "taker_buy_base": 368085.0,
          "taker_buy_quote": 12452.93506
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.03392,
          "high": 0.03434,
          "low": 0.03312,
          "close": 0.03334,
          "volume": 682069.0,
          "close_time": 1752033599999,
          "quote_volume": 23001.34724,
          "trades": 203,
          "taker_buy_base": 360130.0,
          "taker_buy_quote": 12153.85569
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.03336,
          "high": 0.03367,
          "low": 0.03269,
          "close": 0.03271,
          "volume": 1161630.0,
          "close_time": 1752047999999,
          "quote_volume": 38512.87268,
          "trades": 247,
          "taker_buy_base": 538236.0,
          "taker_buy_quote": 17861.40991
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0328,
          "high": 0.03301,
          "low": 0.03242,
          "close": 0.03267,
          "volume": 1256888.0,
          "close_time": 1752062399999,
          "quote_volume": 40981.18358,
          "trades": 242,
          "taker_buy_base": 532971.0,
          "taker_buy_quote": 17407.27869
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.03273,
          "high": 0.03293,
          "low": 0.03244,
          "close": 0.03273,
          "volume": 805067.0,
          "close_time": 1752076799999,
          "quote_volume": 26312.61966,
          "trades": 203,
          "taker_buy_base": 494794.0,
          "taker_buy_quote": 16179.29452
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.03272,
          "high": 0.03294,
          "low": 0.03161,
          "close": 0.03216,
          "volume": 2214611.0,
          "close_time": 1752091199999,
          "quote_volume": 70991.53531,
          "trades": 472,
          "taker_buy_base": 1314105.0,
          "taker_buy_quote": 42058.17914
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.03228,
          "high": 0.03291,
          "low": 0.0322,
          "close": 0.03262,
          "volume": 2067876.0,
          "close_time": 1752105599999,
          "quote_volume": 67171.92275,
          "trades": 409,
          "taker_buy_base": 1104188.0,
          "taker_buy_quote": 35863.65179
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.03264,
          "high": 0.03395,
          "low": 0.03223,
          "close": 0.03321,
          "volume": 3054431.0,
          "close_time": 1752119999999,
          "quote_volume": 100673.34982,
          "trades": 716,
          "taker_buy_base": 1747089.0,
          "taker_buy_quote": 57651.79301
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.03319,
          "high": 0.0336,
          "low": 0.03277,
          "close": 0.03345,
          "volume": 1656653.0,
          "close_time": 1752134399999,
          "quote_volume": 54824.1265,
          "trades": 398,
          "taker_buy_base": 842105.0,
          "taker_buy_quote": 27863.74422
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.03344,
          "high": 0.03385,
          "low": 0.03265,
          "close": 0.03275,
          "volume": 1635311.0,
          "close_time": 1752148799999,
          "quote_volume": 54464.29965,
          "trades": 449,
          "taker_buy_base": 826617.0,
          "taker_buy_quote": 27528.46205
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.03266,
          "high": 0.03317,
          "low": 0.03237,
          "close": 0.03249,
          "volume": 2950629.0,
          "close_time": 1752163199999,
          "quote_volume": 96678.71176,
          "trades": 654,
          "taker_buy_base": 1528946.0,
          "taker_buy_quote": 50097.19081
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.03249,
          "high": 0.03461,
          "low": 0.03241,
          "close": 0.03342,
          "volume": 3440784.0,
          "close_time": 1752177599999,
          "quote_volume": 115138.36468,
          "trades": 737,
          "taker_buy_base": 2026816.0,
          "taker_buy_quote": 67884.51275
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.03345,
          "high": 0.03777,
          "low": 0.03345,
          "close": 0.03611,
          "volume": 5214039.0,
          "close_time": 1752191999999,
          "quote_volume": 186553.09951,
          "trades": 1133,
          "taker_buy_base": 2165799.0,
          "taker_buy_quote": 76969.30764
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.03628,
          "high": 0.03726,
          "low": 0.0355,
          "close": 0.03565,
          "volume": 3446671.0,
          "close_time": 1752206399999,
          "quote_volume": 125230.08239,
          "trades": 883,
          "taker_buy_base": 1758472.0,
          "taker_buy_quote": 63925.5557
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.03569,
          "high": 0.03573,
          "low": 0.0337,
          "close": 0.03416,
          "volume": 4130437.0,
          "close_time": 1752220799999,
          "quote_volume": 143559.63019,
          "trades": 1170,
          "taker_buy_base": 2108734.0,
          "taker_buy_quote": 73266.10168
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.03416,
          "high": 0.03543,
          "low": 0.03399,
          "close": 0.03486,
          "volume": 3645361.0,
          "close_time": 1752235199999,
          "quote_volume": 127131.22987,
          "trades": 849,
          "taker_buy_base": 1976939.0,
          "taker_buy_quote": 68940.71329
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.03483,
          "high": 0.03541,
          "low": 0.03413,
          "close": 0.03421,
          "volume": 1356680.0,
          "close_time": 1752249599999,
          "quote_volume": 47380.43389,
          "trades": 488,
          "taker_buy_base": 794577.0,
          "taker_buy_quote": 27779.28298
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.03436,
          "high": 0.03493,
          "low": 0.0333,
          "close": 0.03352,
          "volume": 1363520.0,
          "close_time": 1752263999999,
          "quote_volume": 46825.51154,
          "trades": 407,
          "taker_buy_base": 627397.0,
          "taker_buy_quote": 21553.42458
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.03355,
          "high": 0.03355,
          "low": 0.03213,
          "close": 0.03263,
          "volume": 1496480.0,
          "close_time": 1752278399999,
          "quote_volume": 49155.79818,
          "trades": 425,
          "taker_buy_base": 717893.0,
          "taker_buy_quote": 23609.29108
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.03256,
          "high": 0.0347,
          "low": 0.0323,
          "close": 0.03317,
          "volume": 1248360.0,
          "close_time": 1752292799999,
          "quote_volume": 41236.50597,
          "trades": 283,
          "taker_buy_base": 659062.0,
          "taker_buy_quote": 21772.14298
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.03296,
          "high": 0.03296,
          "low": 0.03199,
          "close": 0.03222,
          "volume": 1042635.0,
          "close_time": 1752307199999,
          "quote_volume": 33804.4115,
          "trades": 253,
          "taker_buy_base": 526344.0,
          "taker_buy_quote": 17037.89086
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.03222,
          "high": 0.03234,
          "low": 0.03174,
          "close": 0.03192,
          "volume": 510282.0,
          "close_time": 1752321599999,
          "quote_volume": 16366.5493,
          "trades": 139,
          "taker_buy_base": 242029.0,
          "taker_buy_quote": 7759.75003
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.03218,
          "high": 0.03224,
          "low": 0.03066,
          "close": 0.03077,
          "volume": 1224689.0,
          "close_time": 1752335999999,
          "quote_volume": 38448.39323,
          "trades": 331,
          "taker_buy_base": 554508.0,
          "taker_buy_quote": 17441.61678
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.03092,
          "high": 0.03133,
          "low": 0.03067,
          "close": 0.0313,
          "volume": 527818.0,
          "close_time": 1752350399999,
          "quote_volume": 16431.9432,
          "trades": 140,
          "taker_buy_base": 308965.0,
          "taker_buy_quote": 9622.76117
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.03128,
          "high": 0.03166,
          "low": 0.03089,
          "close": 0.0313,
          "volume": 558042.0,
          "close_time": 1752364799999,
          "quote_volume": 17458.89135,
          "trades": 166,
          "taker_buy_base": 238142.0,
          "taker_buy_quote": 7451.9662
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.03133,
          "high": 0.03159,
          "low": 0.03112,
          "close": 0.0312,
          "volume": 512966.0,
          "close_time": 1752379199999,
          "quote_volume": 16071.35152,
          "trades": 156,
          "taker_buy_base": 239550.0,
          "taker_buy_quote": 7508.32773
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.03116,
          "high": 0.03172,
          "low": 0.03111,
          "close": 0.03139,
          "volume": 234182.0,
          "close_time": 1752393599999,
          "quote_volume": 7348.23985,
          "trades": 80,
          "taker_buy_base": 55759.0,
          "taker_buy_quote": 1754.22097
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.03128,
          "high": 0.03157,
          "low": 0.03088,
          "close": 0.03157,
          "volume": 506357.0,
          "close_time": 1752407999999,
          "quote_volume": 15788.41628,
          "trades": 139,
          "taker_buy_base": 267916.0,
          "taker_buy_quote": 8350.31673
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.03159,
          "high": 0.03318,
          "low": 0.03149,
          "close": 0.03283,
          "volume": 1774071.0,
          "close_time": 1752422399999,
          "quote_volume": 57112.4312,
          "trades": 447,
          "taker_buy_base": 835558.0,
          "taker_buy_quote": 26866.89595
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.03284,
          "high": 0.0338,
          "low": 0.03228,
          "close": 0.03332,
          "volume": 1036561.0,
          "close_time": 1752436799999,
          "quote_volume": 34303.12355,
          "trades": 310,
          "taker_buy_base": 617479.0,
          "taker_buy_quote": 20468.68997
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.0334,
          "high": 0.03467,
          "low": 0.0317,
          "close": 0.03228,
          "volume": 3066920.0,
          "close_time": 1752451199999,
          "quote_volume": 102241.25147,
          "trades": 621,
          "taker_buy_base": 1370732.0,
          "taker_buy_quote": 45659.68451
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.03233,
          "high": 0.03442,
          "low": 0.03207,
          "close": 0.03375,
          "volume": 1181711.0,
          "close_time": 1752465599999,
          "quote_volume": 39348.63806,
          "trades": 301,
          "taker_buy_base": 649362.0,
          "taker_buy_quote": 21637.21354
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.03375,
          "high": 0.03642,
          "low": 0.03372,
          "close": 0.03459,
          "volume": 11057373.0,
          "close_time": 1752479999999,
          "quote_volume": 384459.68856,
          "trades": 2715,
          "taker_buy_base": 5286642.0,
          "taker_buy_quote": 183735.66538
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.03456,
          "high": 0.03521,
          "low": 0.03402,
          "close": 0.03495,
          "volume": 8821696.0,
          "close_time": 1752494399999,
          "quote_volume": 306107.2681,
          "trades": 2262,
          "taker_buy_base": 4215189.0,
          "taker_buy_quote": 146412.06466
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.03498,
          "high": 0.03765,
          "low": 0.03365,
          "close": 0.03447,
          "volume": 12153425.0,
          "close_time": 1752508799999,
          "quote_volume": 425468.03545,
          "trades": 3497,
          "taker_buy_base": 6229999.0,
          "taker_buy_quote": 217843.37745
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.03444,
          "high": 0.03469,
          "low": 0.03363,
          "close": 0.03393,
          "volume": 4023576.0,
          "close_time": 1752523199999,
          "quote_volume": 137752.52517,
          "trades": 1192,
          "taker_buy_base": 2023476.0,
          "taker_buy_quote": 69290.71644
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.03396,
          "high": 0.03404,
          "low": 0.03319,
          "close": 0.03363,
          "volume": 2937374.0,
          "close_time": 1752537599999,
          "quote_volume": 98892.6932,
          "trades": 769,
          "taker_buy_base": 1658662.0,
          "taker_buy_quote": 55837.35222
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.03366,
          "high": 0.03393,
          "low": 0.0321,
          "close": 0.03228,
          "volume": 6591250.0,
          "close_time": 1752551999999,
          "quote_volume": 216824.36743,
          "trades": 1606,
          "taker_buy_base": 2982500.0,
          "taker_buy_quote": 98214.70697
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.03227,
          "high": 0.03303,
          "low": 0.03207,
          "close": 0.03255,
          "volume": 3056146.0,
          "close_time": 1752566399999,
          "quote_volume": 99847.6469,
          "trades": 1058,
          "taker_buy_base": 1678223.0,
          "taker_buy_quote": 54820.0837
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.03254,
          "high": 0.03291,
          "low": 0.03215,
          "close": 0.03266,
          "volume": 1465909.0,
          "close_time": 1752580799999,
          "quote_volume": 47604.53567,
          "trades": 585,
          "taker_buy_base": 857556.0,
          "taker_buy_quote": 27860.32053
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.03266,
          "high": 0.03381,
          "low": 0.03223,
          "close": 0.03376,
          "volume": 4155493.0,
          "close_time": 1752595199999,
          "quote_volume": 136403.69155,
          "trades": 1140,
          "taker_buy_base": 2296084.0,
          "taker_buy_quote": 75413.28526
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.03376,
          "high": 0.03458,
          "low": 0.03326,
          "close": 0.0336,
          "volume": 4817531.0,
          "close_time": 1752609599999,
          "quote_volume": 163443.9547,
          "trades": 1020,
          "taker_buy_base": 2141812.0,
          "taker_buy_quote": 72735.56562
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.03358,
          "high": 0.03575,
          "low": 0.03358,
          "close": 0.03564,
          "volume": 1750039.0,
          "close_time": 1752623999999,
          "quote_volume": 60598.8473,
          "trades": 462,
          "taker_buy_base": 1036195.0,
          "taker_buy_quote": 35822.98004
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.03561,
          "high": 0.03592,
          "low": 0.03376,
          "close": 0.03402,
          "volume": 2724733.0,
          "close_time": 1752638399999,
          "quote_volume": 94356.91565,
          "trades": 590,
          "taker_buy_base": 1077541.0,
          "taker_buy_quote": 37281.49257
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.03396,
          "high": 0.03429,
          "low": 0.03369,
          "close": 0.03407,
          "volume": 1069103.0,
          "close_time": 1752652799999,
          "quote_volume": 36443.58631,
          "trades": 326,
          "taker_buy_base": 617393.0,
          "taker_buy_quote": 21058.46764
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.03402,
          "high": 0.03432,
          "low": 0.03351,
          "close": 0.03387,
          "volume": 764227.0,
          "close_time": 1752667199999,
          "quote_volume": 25982.02115,
          "trades": 239,
          "taker_buy_base": 359508.0,
          "taker_buy_quote": 12230.29426
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.03386,
          "high": 0.03457,
          "low": 0.0336,
          "close": 0.03429,
          "volume": 1962310.0,
          "close_time": 1752681599999,
          "quote_volume": 66769.03257,
          "trades": 530,
          "taker_buy_base": 1079296.0,
          "taker_buy_quote": 36727.70015
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.03423,
          "high": 0.03561,
          "low": 0.03423,
          "close": 0.03545,
          "volume": 1781595.0,
          "close_time": 1752695999999,
          "quote_volume": 62158.03819,
          "trades": 422,
          "taker_buy_base": 1106919.0,
          "taker_buy_quote": 38642.94167
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.03545,
          "high": 0.03623,
          "low": 0.03483,
          "close": 0.03511,
          "volume": 2045145.0,
          "close_time": 1752710399999,
          "quote_volume": 73348.99371,
          "trades": 341,
          "taker_buy_base": 837288.0,
          "taker_buy_quote": 29989.40942
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.03525,
          "high": 0.03589,
          "low": 0.03426,
          "close": 0.03438,
          "volume": 1257903.0,
          "close_time": 1752724799999,
          "quote_volume": 43724.7134,
          "trades": 401,
          "taker_buy_base": 542931.0,
          "taker_buy_quote": 18898.07874
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.03438,
          "high": 0.03549,
          "low": 0.03432,
          "close": 0.03536,
          "volume": 1537278.0,
          "close_time": 1752739199999,
          "quote_volume": 53696.88185,
          "trades": 349,
          "taker_buy_base": 694281.0,
          "taker_buy_quote": 24218.0277
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.03537,
          "high": 0.03641,
          "low": 0.03537,
          "close": 0.03557,
          "volume": 3655847.0,
          "close_time": 1752753599999,
          "quote_volume": 131199.23988,
          "trades": 871,
          "taker_buy_base": 2305896.0,
          "taker_buy_quote": 82736.22748
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.03565,
          "high": 0.03601,
          "low": 0.03489,
          "close": 0.03527,
          "volume": 2400523.0,
          "close_time": 1752767999999,
          "quote_volume": 85036.05318,
          "trades": 590,
          "taker_buy_base": 1178605.0,
          "taker_buy_quote": 41792.09974
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.03526,
          "high": 0.03527,
          "low": 0.0336,
          "close": 0.03363,
          "volume": 5687788.0,
          "close_time": 1752782399999,
          "quote_volume": 194751.25576,
          "trades": 1260,
          "taker_buy_base": 2546367.0,
          "taker_buy_quote": 87170.91759
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.03363,
          "high": 0.0352,
          "low": 0.03277,
          "close": 0.03468,
          "volume": 3508342.0,
          "close_time": 1752796799999,
          "quote_volume": 118810.62498,
          "trades": 838,
          "taker_buy_base": 2024324.0,
          "taker_buy_quote": 68612.98082
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.03474,
          "high": 0.03681,
          "low": 0.03468,
          "close": 0.03664,
          "volume": 2884980.0,
          "close_time": 1752811199999,
          "quote_volume": 103206.37927,
          "trades": 736,
          "taker_buy_base": 1619577.0,
          "taker_buy_quote": 57956.46746
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.03662,
          "high": 0.03716,
          "low": 0.03609,
          "close": 0.03609,
          "volume": 1464159.0,
          "close_time": 1752825599999,
          "quote_volume": 53764.21381,
          "trades": 454,
          "taker_buy_base": 723479.0,
          "taker_buy_quote": 26591.24207
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.03613,
          "high": 0.03653,
          "low": 0.03573,
          "close": 0.03614,
          "volume": 1072063.0,
          "close_time": 1752839999999,
          "quote_volume": 38694.99128,
          "trades": 309,
          "taker_buy_base": 605435.0,
          "taker_buy_quote": 21854.86505
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.03624,
          "high": 0.03685,
          "low": 0.03396,
          "close": 0.03441,
          "volume": 2806444.0,
          "close_time": 1752854399999,
          "quote_volume": 99518.99811,
          "trades": 848,
          "taker_buy_base": 1243856.0,
          "taker_buy_quote": 44135.2714
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.03447,
          "high": 0.03572,
          "low": 0.03381,
          "close": 0.03411,
          "volume": 2587324.0,
          "close_time": 1752868799999,
          "quote_volume": 89765.72091,
          "trades": 691,
          "taker_buy_base": 1362410.0,
          "taker_buy_quote": 47317.29426
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.03409,
          "high": 0.03409,
          "low": 0.03302,
          "close": 0.03363,
          "volume": 1793595.0,
          "close_time": 1752883199999,
          "quote_volume": 60236.48849,
          "trades": 519,
          "taker_buy_base": 907157.0,
          "taker_buy_quote": 30476.84991
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.03363,
          "high": 0.03402,
          "low": 0.03264,
          "close": 0.03402,
          "volume": 1250310.0,
          "close_time": 1752897599999,
          "quote_volume": 41708.56326,
          "trades": 326,
          "taker_buy_base": 710212.0,
          "taker_buy_quote": 23723.5181
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.03411,
          "high": 0.0343,
          "low": 0.03374,
          "close": 0.03409,
          "volume": 1182403.0,
          "close_time": 1752911999999,
          "quote_volume": 40143.41139,
          "trades": 253,
          "taker_buy_base": 643494.0,
          "taker_buy_quote": 21849.78855
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.03408,
          "high": 0.0343,
          "low": 0.03369,
          "close": 0.03408,
          "volume": 724342.0,
          "close_time": 1752926399999,
          "quote_volume": 24610.43706,
          "trades": 206,
          "taker_buy_base": 355169.0,
          "taker_buy_quote": 12067.70201
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.03402,
          "high": 0.03411,
          "low": 0.03299,
          "close": 0.03352,
          "volume": 891846.0,
          "close_time": 1752940799999,
          "quote_volume": 29952.19873,
          "trades": 242,
          "taker_buy_base": 374271.0,
          "taker_buy_quote": 12608.93398
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.03345,
          "high": 0.03515,
          "low": 0.03318,
          "close": 0.03499,
          "volume": 1131866.0,
          "close_time": 1752955199999,
          "quote_volume": 38714.45174,
          "trades": 279,
          "taker_buy_base": 629928.0,
          "taker_buy_quote": 21587.43138
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.03501,
          "high": 0.0358,
          "low": 0.03435,
          "close": 0.03505,
          "volume": 2184870.0,
          "close_time": 1752969599999,
          "quote_volume": 76647.79029,
          "trades": 513,
          "taker_buy_base": 1128442.0,
          "taker_buy_quote": 39587.8886
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.03516,
          "high": 0.03593,
          "low": 0.03471,
          "close": 0.03547,
          "volume": 1337671.0,
          "close_time": 1752983999999,
          "quote_volume": 47192.60025,
          "trades": 320,
          "taker_buy_base": 759072.0,
          "taker_buy_quote": 26780.8699
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.03545,
          "high": 0.03583,
          "low": 0.03525,
          "close": 0.03525,
          "volume": 755289.0,
          "close_time": 1752998399999,
          "quote_volume": 26830.5615,
          "trades": 179,
          "taker_buy_base": 352415.0,
          "taker_buy_quote": 12531.34716
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.03525,
          "high": 0.03589,
          "low": 0.03517,
          "close": 0.03545,
          "volume": 823934.0,
          "close_time": 1753012799999,
          "quote_volume": 29238.55122,
          "trades": 204,
          "taker_buy_base": 403746.0,
          "taker_buy_quote": 14313.63282
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.03541,
          "high": 0.03564,
          "low": 0.03491,
          "close": 0.03553,
          "volume": 1135432.0,
          "close_time": 1753027199999,
          "quote_volume": 40050.16278,
          "trades": 463,
          "taker_buy_base": 662088.0,
          "taker_buy_quote": 23362.0153
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.03552,
          "high": 0.03617,
          "low": 0.03472,
          "close": 0.0352,
          "volume": 1471854.0,
          "close_time": 1753041599999,
          "quote_volume": 52014.81182,
          "trades": 452,
          "taker_buy_base": 771711.0,
          "taker_buy_quote": 27291.80288
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.03517,
          "high": 0.03548,
          "low": 0.03408,
          "close": 0.03474,
          "volume": 1926970.0,
          "close_time": 1753055999999,
          "quote_volume": 66918.17705,
          "trades": 487,
          "taker_buy_base": 993873.0,
          "taker_buy_quote": 34525.55213
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.03474,
          "high": 0.03579,
          "low": 0.03381,
          "close": 0.03579,
          "volume": 1425789.0,
          "close_time": 1753070399999,
          "quote_volume": 49206.8562,
          "trades": 427,
          "taker_buy_base": 849934.0,
          "taker_buy_quote": 29410.80218
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.03572,
          "high": 0.03608,
          "low": 0.03538,
          "close": 0.03582,
          "volume": 860691.0,
          "close_time": 1753084799999,
          "quote_volume": 30764.23994,
          "trades": 227,
          "taker_buy_base": 466047.0,
          "taker_buy_quote": 16673.48388
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.03567,
          "high": 0.03613,
          "low": 0.03516,
          "close": 0.03533,
          "volume": 1010090.0,
          "close_time": 1753099199999,
          "quote_volume": 35869.65413,
          "trades": 302,
          "taker_buy_base": 457786.0,
          "taker_buy_quote": 16264.52396
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.03529,
          "high": 0.03593,
          "low": 0.03411,
          "close": 0.03477,
          "volume": 2537064.0,
          "close_time": 1753113599999,
          "quote_volume": 88519.83274,
          "trades": 703,
          "taker_buy_base": 1271425.0,
          "taker_buy_quote": 44393.96756
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.0348,
          "high": 0.03481,
          "low": 0.03327,
          "close": 0.03336,
          "volume": 2265306.0,
          "close_time": 1753127999999,
          "quote_volume": 76954.85462,
          "trades": 728,
          "taker_buy_base": 1018071.0,
          "taker_buy_quote": 34570.6573
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.03331,
          "high": 0.03453,
          "low": 0.03321,
          "close": 0.0342,
          "volume": 1206950.0,
          "close_time": 1753142399999,
          "quote_volume": 40618.09934,
          "trades": 489,
          "taker_buy_base": 618799.0,
          "taker_buy_quote": 20839.29914
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.03413,
          "high": 0.03482,
          "low": 0.03301,
          "close": 0.03375,
          "volume": 3531307.0,
          "close_time": 1753156799999,
          "quote_volume": 119850.21099,
          "trades": 1177,
          "taker_buy_base": 1718590.0,
          "taker_buy_quote": 58408.81825
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.03375,
          "high": 0.03375,
          "low": 0.03227,
          "close": 0.03318,
          "volume": 3297744.0,
          "close_time": 1753171199999,
          "quote_volume": 108719.98305,
          "trades": 1104,
          "taker_buy_base": 1539507.0,
          "taker_buy_quote": 50734.58989
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.03317,
          "high": 0.03358,
          "low": 0.0324,
          "close": 0.03349,
          "volume": 1981234.0,
          "close_time": 1753185599999,
          "quote_volume": 65271.85264,
          "trades": 747,
          "taker_buy_base": 997951.0,
          "taker_buy_quote": 32909.45776
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.03356,
          "high": 0.03426,
          "low": 0.03312,
          "close": 0.0336,
          "volume": 3021092.0,
          "close_time": 1753199999999,
          "quote_volume": 101767.40179,
          "trades": 982,
          "taker_buy_base": 1572842.0,
          "taker_buy_quote": 53002.30317
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.03349,
          "high": 0.03505,
          "low": 0.03331,
          "close": 0.03429,
          "volume": 3410345.0,
          "close_time": 1753214399999,
          "quote_volume": 116388.00667,
          "trades": 1041,
          "taker_buy_base": 1819579.0,
          "taker_buy_quote": 62162.08583
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.03425,
          "high": 0.03561,
          "low": 0.03405,
          "close": 0.03519,
          "volume": 4911985.0,
          "close_time": 1753228799999,
          "quote_volume": 172993.75325,
          "trades": 1033,
          "taker_buy_base": 2466595.0,
          "taker_buy_quote": 86760.92818
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.03513,
          "high": 0.03548,
          "low": 0.03357,
          "close": 0.0337,
          "volume": 2313861.0,
          "close_time": 1753243199999,
          "quote_volume": 79744.82128,
          "trades": 878,
          "taker_buy_base": 1201324.0,
          "taker_buy_quote": 41433.82525
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.03367,
          "high": 0.03454,
          "low": 0.0336,
          "close": 0.03389,
          "volume": 1292116.0,
          "close_time": 1753257599999,
          "quote_volume": 44069.37776,
          "trades": 536,
          "taker_buy_base": 654314.0,
          "taker_buy_quote": 22327.65848
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.03388,
          "high": 0.03398,
          "low": 0.03285,
          "close": 0.03303,
          "volume": 1728002.0,
          "close_time": 1753271999999,
          "quote_volume": 57713.4117,
          "trades": 639,
          "taker_buy_base": 755589.0,
          "taker_buy_quote": 25227.82026
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.03297,
          "high": 0.03317,
          "low": 0.03156,
          "close": 0.03279,
          "volume": 3757540.0,
          "close_time": 1753286399999,
          "quote_volume": 121145.44744,
          "trades": 1345,
          "taker_buy_base": 2010951.0,
          "taker_buy_quote": 64816.07947
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.0327,
          "high": 0.0327,
          "low": 0.03072,
          "close": 0.03132,
          "volume": 2676264.0,
          "close_time": 1753300799999,
          "quote_volume": 84007.6461,
          "trades": 903,
          "taker_buy_base": 1359298.0,
          "taker_buy_quote": 42586.70582
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.03135,
          "high": 0.03143,
          "low": 0.02953,
          "close": 0.03049,
          "volume": 4526213.0,
          "close_time": 1753315199999,
          "quote_volume": 137280.16069,
          "trades": 1204,
          "taker_buy_base": 1972350.0,
          "taker_buy_quote": 59838.46033
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.03042,
          "high": 0.03086,
          "low": 0.0301,
          "close": 0.03036,
          "volume": 1782893.0,
          "close_time": 1753329599999,
          "quote_volume": 54122.21638,
          "trades": 534,
          "taker_buy_base": 1038913.0,
          "taker_buy_quote": 31545.74371
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.03038,
          "high": 0.03038,
          "low": 0.02756,
          "close": 0.02892,
          "volume": 3790280.0,
          "close_time": 1753343999999,
          "quote_volume": 109968.42753,
          "trades": 846,
          "taker_buy_base": 2123660.0,
          "taker_buy_quote": 61577.82163
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.02894,
          "high": 0.03026,
          "low": 0.02883,
          "close": 0.03012,
          "volume": 2423317.0,
          "close_time": 1753358399999,
          "quote_volume": 71661.17034,
          "trades": 644,
          "taker_buy_base": 1484130.0,
          "taker_buy_quote": 43912.20614
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.03006,
          "high": 0.03102,
          "low": 0.02955,
          "close": 0.03039,
          "volume": 2208916.0,
          "close_time": 1753372799999,
          "quote_volume": 66542.41359,
          "trades": 608,
          "taker_buy_base": 1239301.0,
          "taker_buy_quote": 37375.67587
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.03042,
          "high": 0.0306,
          "low": 0.02979,
          "close": 0.02988,
          "volume": 1930230.0,
          "close_time": 1753387199999,
          "quote_volume": 58270.17881,
          "trades": 536,
          "taker_buy_base": 874167.0,
          "taker_buy_quote": 26417.80371
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.02988,
          "high": 0.0303,
          "low": 0.02946,
          "close": 0.02952,
          "volume": 1014686.0,
          "close_time": 1753401599999,
          "quote_volume": 30294.10043,
          "trades": 345,
          "taker_buy_base": 563837.0,
          "taker_buy_quote": 16847.93999
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02956,
          "high": 0.02985,
          "low": 0.02866,
          "close": 0.02928,
          "volume": 1439608.0,
          "close_time": 1753415999999,
          "quote_volume": 42282.10603,
          "trades": 445,
          "taker_buy_base": 697519.0,
          "taker_buy_quote": 20515.15946
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.02928,
          "high": 0.03045,
          "low": 0.02883,
          "close": 0.03042,
          "volume": 1469728.0,
          "close_time": 1753430399999,
          "quote_volume": 43842.56982,
          "trades": 526,
          "taker_buy_base": 919452.0,
          "taker_buy_quote": 27438.4876
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.03037,
          "high": 0.03074,
          "low": 0.03015,
          "close": 0.03063,
          "volume": 1321011.0,
          "close_time": 1753444799999,
          "quote_volume": 40212.4134,
          "trades": 503,
          "taker_buy_base": 732956.0,
          "taker_buy_quote": 22326.89148
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.03069,
          "high": 0.03073,
          "low": 0.02954,
          "close": 0.03006,
          "volume": 1347939.0,
          "close_time": 1753459199999,
          "quote_volume": 40509.4426,
          "trades": 480,
          "taker_buy_base": 574887.0,
          "taker_buy_quote": 17278.4979
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.03,
          "high": 0.03046,
          "low": 0.0297,
          "close": 0.03027,
          "volume": 863626.0,
          "close_time": 1753473599999,
          "quote_volume": 26085.75694,
          "trades": 302,
          "taker_buy_base": 497950.0,
          "taker_buy_quote": 15045.31286
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.03024,
          "high": 0.03111,
          "low": 0.03024,
          "close": 0.03093,
          "volume": 407897.0,
          "close_time": 1753487999999,
          "quote_volume": 12551.12546,
          "trades": 160,
          "taker_buy_base": 286194.0,
          "taker_buy_quote": 8804.91148
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.03093,
          "high": 0.03117,
          "low": 0.03075,
          "close": 0.03108,
          "volume": 520051.0,
          "close_time": 1753502399999,
          "quote_volume": 16122.28692,
          "trades": 159,
          "taker_buy_base": 254838.0,
          "taker_buy_quote": 7907.69295
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.03104,
          "high": 0.03121,
          "low": 0.03088,
          "close": 0.03116,
          "volume": 841594.0,
          "close_time": 1753516799999,
          "quote_volume": 26119.72166,
          "trades": 193,
          "taker_buy_base": 362359.0,
          "taker_buy_quote": 11250.76115
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.03109,
          "high": 0.03117,
          "low": 0.03078,
          "close": 0.0308,
          "volume": 455383.0,
          "close_time": 1753531199999,
          "quote_volume": 14102.7697,
          "trades": 185,
          "taker_buy_base": 159898.0,
          "taker_buy_quote": 4949.99651
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.03084,
          "high": 0.03102,
          "low": 0.03069,
          "close": 0.03087,
          "volume": 504271.0,
          "close_time": 1753545599999,
          "quote_volume": 15565.92572,
          "trades": 144,
          "taker_buy_base": 345811.0,
          "taker_buy_quote": 10683.72972
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.03093,
          "high": 0.03112,
          "low": 0.03063,
          "close": 0.03107,
          "volume": 338403.0,
          "close_time": 1753559999999,
          "quote_volume": 10418.83661,
          "trades": 146,
          "taker_buy_base": 162077.0,
          "taker_buy_quote": 4997.46085
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.03102,
          "high": 0.03116,
          "low": 0.03078,
          "close": 0.0308,
          "volume": 400479.0,
          "close_time": 1753574399999,
          "quote_volume": 12386.79927,
          "trades": 167,
          "taker_buy_base": 197460.0,
          "taker_buy_quote": 6108.94327
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.03084,
          "high": 0.03117,
          "low": 0.03071,
          "close": 0.03107,
          "volume": 328333.0,
          "close_time": 1753588799999,
          "quote_volume": 10161.75855,
          "trades": 135,
          "taker_buy_base": 198246.0,
          "taker_buy_quote": 6138.10385
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.03111,
          "high": 0.03151,
          "low": 0.03111,
          "close": 0.03132,
          "volume": 318177.0,
          "close_time": 1753603199999,
          "quote_volume": 9974.3727,
          "trades": 158,
          "taker_buy_base": 182304.0,
          "taker_buy_quote": 5714.1437
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.03135,
          "high": 0.03191,
          "low": 0.03093,
          "close": 0.03153,
          "volume": 915394.0,
          "close_time": 1753617599999,
          "quote_volume": 28755.60068,
          "trades": 372,
          "taker_buy_base": 486567.0,
          "taker_buy_quote": 15296.76775
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.03147,
          "high": 0.0316,
          "low": 0.03108,
          "close": 0.03147,
          "volume": 881424.0,
          "close_time": 1753631999999,
          "quote_volume": 27604.12965,
          "trades": 283,
          "taker_buy_base": 460948.0,
          "taker_buy_quote": 14440.71923
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.0315,
          "high": 0.0325,
          "low": 0.0315,
          "close": 0.03234,
          "volume": 1598822.0,
          "close_time": 1753646399999,
          "quote_volume": 51262.7661,
          "trades": 518,
          "taker_buy_base": 941142.0,
          "taker_buy_quote": 30203.39794
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.0324,
          "high": 0.03308,
          "low": 0.03216,
          "close": 0.0327,
          "volume": 655289.0,
          "close_time": 1753660799999,
          "quote_volume": 21383.76545,
          "trades": 263,
          "taker_buy_base": 383989.0,
          "taker_buy_quote": 12535.85587
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.03267,
          "high": 0.03307,
          "low": 0.03226,
          "close": 0.03271,
          "volume": 864454.0,
          "close_time": 1753675199999,
          "quote_volume": 28269.5737,
          "trades": 325,
          "taker_buy_base": 468572.0,
          "taker_buy_quote": 15334.60768
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.03275,
          "high": 0.033,
          "low": 0.03237,
          "close": 0.03256,
          "volume": 793651.0,
          "close_time": 1753689599999,
          "quote_volume": 25919.98266,
          "trades": 275,
          "taker_buy_base": 377164.0,
          "taker_buy_quote": 12331.7355
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.03253,
          "high": 0.03277,
          "low": 0.03189,
          "close": 0.03201,
          "volume": 835944.0,
          "close_time": 1753703999999,
          "quote_volume": 27054.42104,
          "trades": 297,
          "taker_buy_base": 393250.0,
          "taker_buy_quote": 12741.03502
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.03201,
          "high": 0.03228,
          "low": 0.03069,
          "close": 0.03093,
          "volume": 2037142.0,
          "close_time": 1753718399999,
          "quote_volume": 64092.79878,
          "trades": 696,
          "taker_buy_base": 1012655.0,
          "taker_buy_quote": 31903.58177
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.0309,
          "high": 0.03095,
          "low": 0.02979,
          "close": 0.03003,
          "volume": 1224865.0,
          "close_time": 1753732799999,
          "quote_volume": 37292.7631,
          "trades": 433,
          "taker_buy_base": 556100.0,
          "taker_buy_quote": 16947.42292
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.03006,
          "high": 0.03009,
          "low": 0.02913,
          "close": 0.02916,
          "volume": 1137677.0,
          "close_time": 1753747199999,
          "quote_volume": 33594.09924,
          "trades": 368,
          "taker_buy_base": 539127.0,
          "taker_buy_quote": 15923.37274
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02915,
          "high": 0.02955,
          "low": 0.02859,
          "close": 0.02916,
          "volume": 1084141.0,
          "close_time": 1753761599999,
          "quote_volume": 31430.61346,
          "trades": 415,
          "taker_buy_base": 545344.0,
          "taker_buy_quote": 15821.68767
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.02916,
          "high": 0.03003,
          "low": 0.02909,
          "close": 0.02985,
          "volume": 687676.0,
          "close_time": 1753775999999,
          "quote_volume": 20355.90684,
          "trades": 282,
          "taker_buy_base": 365820.0,
          "taker_buy_quote": 10840.11246
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.02979,
          "high": 0.02995,
          "low": 0.02897,
          "close": 0.02903,
          "volume": 488712.0,
          "close_time": 1753790399999,
          "quote_volume": 14434.42344,
          "trades": 193,
          "taker_buy_base": 217891.0,
          "taker_buy_quote": 6439.42818
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.02909,
          "high": 0.02967,
          "low": 0.02813,
          "close": 0.02832,
          "volume": 1605250.0,
          "close_time": 1753804799999,
          "quote_volume": 46134.00914,
          "trades": 611,
          "taker_buy_base": 784762.0,
          "taker_buy_quote": 22580.78502
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.02832,
          "high": 0.0285,
          "low": 0.02775,
          "close": 0.02784,
          "volume": 1705860.0,
          "close_time": 1753819199999,
          "quote_volume": 47868.45755,
          "trades": 579,
          "taker_buy_base": 771838.0,
          "taker_buy_quote": 21693.82679
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.02782,
          "high": 0.0286,
          "low": 0.02752,
          "close": 0.02816,
          "volume": 1169321.0,
          "close_time": 1753833599999,
          "quote_volume": 32795.12815,
          "trades": 438,
          "taker_buy_base": 613194.0,
          "taker_buy_quote": 17188.16375
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02812,
          "high": 0.02892,
          "low": 0.02758,
          "close": 0.02844,
          "volume": 698574.0,
          "close_time": 1753847999999,
          "quote_volume": 19697.53442,
          "trades": 252,
          "taker_buy_base": 492307.0,
          "taker_buy_quote": 13906.89324
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.02852,
          "high": 0.02852,
          "low": 0.02787,
          "close": 0.02795,
          "volume": 116913.0,
          "close_time": 1753862399999,
          "quote_volume": 3278.60684,
          "trades": 60,
          "taker_buy_base": 41595.0,
          "taker_buy_quote": 1164.27979
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.02786,
          "high": 0.02812,
          "low": 0.02682,
          "close": 0.02686,
          "volume": 634462.0,
          "close_time": 1753876799999,
          "quote_volume": 17467.22533,
          "trades": 236,
          "taker_buy_base": 183934.0,
          "taker_buy_quote": 5073.50627
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.02694,
          "high": 0.02767,
          "low": 0.02654,
          "close": 0.02737,
          "volume": 412172.0,
          "close_time": 1753891199999,
          "quote_volume": 11152.08957,
          "trades": 218,
          "taker_buy_base": 234279.0,
          "taker_buy_quote": 6347.41044
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.02739,
          "high": 0.02898,
          "low": 0.02606,
          "close": 0.02753,
          "volume": 1106497.0,
          "close_time": 1753905599999,
          "quote_volume": 30198.58344,
          "trades": 506,
          "taker_buy_base": 563617.0,
          "taker_buy_quote": 15435.84449
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.02747,
          "high": 0.02815,
          "low": 0.02721,
          "close": 0.02781,
          "volume": 252268.0,
          "close_time": 1753919999999,
          "quote_volume": 6953.03835,
          "trades": 129,
          "taker_buy_base": 129550.0,
          "taker_buy_quote": 3574.95289
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.02786,
          "high": 0.0288,
          "low": 0.02786,
          "close": 0.02796,
          "volume": 348182.0,
          "close_time": 1753934399999,
          "quote_volume": 9790.36068,
          "trades": 93,
          "taker_buy_base": 115975.0,
          "taker_buy_quote": 3266.96762
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.02806,
          "high": 0.02815,
          "low": 0.02795,
          "close": 0.02798,
          "volume": 118783.0,
          "close_time": 1753948799999,
          "quote_volume": 3326.48409,
          "trades": 32,
          "taker_buy_base": 36308.0,
          "taker_buy_quote": 1018.87743
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.02796,
          "high": 0.02865,
          "low": 0.02793,
          "close": 0.02811,
          "volume": 966633.0,
          "close_time": 1753963199999,
          "quote_volume": 27476.59,
          "trades": 270,
          "taker_buy_base": 312953.0,
          "taker_buy_quote": 8902.97416
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.02809,
          "high": 0.02811,
          "low": 0.02694,
          "close": 0.02754,
          "volume": 1676163.0,
          "close_time": 1753977599999,
          "quote_volume": 45850.25157,
          "trades": 550,
          "taker_buy_base": 732889.0,
          "taker_buy_quote": 20031.00911
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.02751,
          "high": 0.02802,
          "low": 0.02727,
          "close": 0.02733,
          "volume": 1328417.0,
          "close_time": 1753991999999,
          "quote_volume": 36658.21741,
          "trades": 480,
          "taker_buy_base": 574909.0,
          "taker_buy_quote": 15879.39367
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.02738,
          "high": 0.02739,
          "low": 0.0263,
          "close": 0.02643,
          "volume": 1530843.0,
          "close_time": 1754006399999,
          "quote_volume": 41104.41146,
          "trades": 538,
          "taker_buy_base": 636351.0,
          "taker_buy_quote": 17102.34698
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02646,
          "high": 0.02689,
          "low": 0.02562,
          "close": 0.02685,
          "volume": 2355601.0,
          "close_time": 1754020799999,
          "quote_volume": 61955.19493,
          "trades": 719,
          "taker_buy_base": 1085101.0,
          "taker_buy_quote": 28608.96316
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.02685,
          "high": 0.02685,
          "low": 0.02628,
          "close": 0.0264,
          "volume": 886880.0,
          "close_time": 1754035199999,
          "quote_volume": 23499.48179,
          "trades": 287,
          "taker_buy_base": 361732.0,
          "taker_buy_quote": 9586.26526
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.02634,
          "high": 0.02649,
          "low": 0.02586,
          "close": 0.02649,
          "volume": 1095238.0,
          "close_time": 1754049599999,
          "quote_volume": 28649.50715,
          "trades": 332,
          "taker_buy_base": 496096.0,
          "taker_buy_quote": 12985.31807
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.02643,
          "high": 0.027,
          "low": 0.02589,
          "close": 0.02673,
          "volume": 1977503.0,
          "close_time": 1754063999999,
          "quote_volume": 52330.72167,
          "trades": 536,
          "taker_buy_base": 935092.0,
          "taker_buy_quote": 24767.26013
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.0267,
          "high": 0.027,
          "low": 0.02601,
          "close": 0.02642,
          "volume": 2469007.0,
          "close_time": 1754078399999,
          "quote_volume": 65146.22309,
          "trades": 493,
          "taker_buy_base": 1469839.0,
          "taker_buy_quote": 38767.63745
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.02646,
          "high": 0.02646,
          "low": 0.02514,
          "close": 0.02613,
          "volume": 1632298.0,
          "close_time": 1754092799999,
          "quote_volume": 42128.84324,
          "trades": 474,
          "taker_buy_base": 678202.0,
          "taker_buy_quote": 17529.10123
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02616,
          "high": 0.0264,
          "low": 0.02604,
          "close": 0.02619,
          "volume": 363949.0,
          "close_time": 1754107199999,
          "quote_volume": 9540.78433,
          "trades": 107,
          "taker_buy_base": 139784.0,
          "taker_buy_quote": 3669.07199
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.02615,
          "high": 0.02624,
          "low": 0.02494,
          "close": 0.02577,
          "volume": 1308069.0,
          "close_time": 1754121599999,
          "quote_volume": 33221.54274,
          "trades": 354,
          "taker_buy_base": 682189.0,
          "taker_buy_quote": 17331.04006
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.02577,
          "high": 0.02577,
          "low": 0.02516,
          "close": 0.02547,
          "volume": 817145.0,
          "close_time": 1754135999999,
          "quote_volume": 20791.90697,
          "trades": 262,
          "taker_buy_base": 354143.0,
          "taker_buy_quote": 9014.71936
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.02544,
          "high": 0.0255,
          "low": 0.02453,
          "close": 0.0246,
          "volume": 1866590.0,
          "close_time": 1754150399999,
          "quote_volume": 46438.06968,
          "trades": 549,
          "taker_buy_base": 750524.0,
          "taker_buy_quote": 18670.36342
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.02462,
          "high": 0.02508,
          "low": 0.02409,
          "close": 0.02456,
          "volume": 3143907.0,
          "close_time": 1754164799999,
          "quote_volume": 77115.18321,
          "trades": 886,
          "taker_buy_base": 1373113.0,
          "taker_buy_quote": 33704.87917
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.02457,
          "high": 0.02494,
          "low": 0.0245,
          "close": 0.02471,
          "volume": 1275346.0,
          "close_time": 1754179199999,
          "quote_volume": 31539.32293,
          "trades": 372,
          "taker_buy_base": 581719.0,
          "taker_buy_quote": 14392.87607
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.02473,
          "high": 0.02566,
          "low": 0.02442,
          "close": 0.02551,
          "volume": 1817124.0,
          "close_time": 1754193599999,
          "quote_volume": 45356.7647,
          "trades": 512,
          "taker_buy_base": 964217.0,
          "taker_buy_quote": 24104.44443
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.0255,
          "high": 0.02664,
          "low": 0.0255,
          "close": 0.02649,
          "volume": 1792232.0,
          "close_time": 1754207999999,
          "quote_volume": 46757.43413,
          "trades": 493,
          "taker_buy_base": 1049574.0,
          "taker_buy_quote": 27369.57626
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.02655,
          "high": 0.02895,
          "low": 0.02559,
          "close": 0.02589,
          "volume": 15180126.0,
          "close_time": 1754222399999,
          "quote_volume": 417801.64957,
          "trades": 3823,
          "taker_buy_base": 6762617.0,
          "taker_buy_quote": 185916.11864
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.02583,
          "high": 0.02616,
          "low": 0.02526,
          "close": 0.02616,
          "volume": 1532949.0,
          "close_time": 1754236799999,
          "quote_volume": 39463.3478,
          "trades": 446,
          "taker_buy_base": 676595.0,
          "taker_buy_quote": 17425.3228
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.0261,
          "high": 0.02619,
          "low": 0.02592,
          "close": 0.02605,
          "volume": 1299600.0,
          "close_time": 1754251199999,
          "quote_volume": 33871.98555,
          "trades": 405,
          "taker_buy_base": 594113.0,
          "taker_buy_quote": 15491.52477
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.02604,
          "high": 0.02619,
          "low": 0.02583,
          "close": 0.02604,
          "volume": 440945.0,
          "close_time": 1754265599999,
          "quote_volume": 11456.14563,
          "trades": 148,
          "taker_buy_base": 241880.0,
          "taker_buy_quote": 6281.72007
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02594,
          "high": 0.02667,
          "low": 0.02594,
          "close": 0.02652,
          "volume": 947724.0,
          "close_time": 1754279999999,
          "quote_volume": 25009.49483,
          "trades": 344,
          "taker_buy_base": 553189.0,
          "taker_buy_quote": 14595.66586
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.02658,
          "high": 0.02744,
          "low": 0.02658,
          "close": 0.02744,
          "volume": 1804515.0,
          "close_time": 1754294399999,
          "quote_volume": 48682.08457,
          "trades": 436,
          "taker_buy_base": 792132.0,
          "taker_buy_quote": 21405.80884
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.02739,
          "high": 0.02769,
          "low": 0.02676,
          "close": 0.02766,
          "volume": 1741509.0,
          "close_time": 1754308799999,
          "quote_volume": 47481.64033,
          "trades": 497,
          "taker_buy_base": 775809.0,
          "taker_buy_quote": 21189.40994
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.02769,
          "high": 0.03184,
          "low": 0.02752,
          "close": 0.03035,
          "volume": 18641034.0,
          "close_time": 1754323199999,
          "quote_volume": 557655.26118,
          "trades": 5663,
          "taker_buy_base": 9439351.0,
          "taker_buy_quote": 282074.52094
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.0303,
          "high": 0.03093,
          "low": 0.02955,
          "close": 0.0299,
          "volume": 11455791.0,
          "close_time": 1754337599999,
          "quote_volume": 345224.6664,
          "trades": 3044,
          "taker_buy_base": 5331005.0,
          "taker_buy_quote": 160924.05593
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.02991,
          "high": 0.0305,
          "low": 0.02991,
          "close": 0.03041,
          "volume": 2276061.0,
          "close_time": 1754351999999,
          "quote_volume": 68804.86594,
          "trades": 583,
          "taker_buy_base": 1214672.0,
          "taker_buy_quote": 36734.42155
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.03045,
          "high": 0.03075,
          "low": 0.02979,
          "close": 0.02994,
          "volume": 2791284.0,
          "close_time": 1754366399999,
          "quote_volume": 84686.58779,
          "trades": 770,
          "taker_buy_base": 1261494.0,
          "taker_buy_quote": 38270.69612
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.02997,
          "high": 0.03125,
          "low": 0.02884,
          "close": 0.02903,
          "volume": 5899164.0,
          "close_time": 1754380799999,
          "quote_volume": 177824.14548,
          "trades": 1400,
          "taker_buy_base": 2243199.0,
          "taker_buy_quote": 67722.49522
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.029,
          "high": 0.02961,
          "low": 0.02883,
          "close": 0.02931,
          "volume": 2986495.0,
          "close_time": 1754395199999,
          "quote_volume": 86903.13653,
          "trades": 334,
          "taker_buy_base": 2298987.0,
          "taker_buy_quote": 66829.00979
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.0292,
          "high": 0.0305,
          "low": 0.02854,
          "close": 0.02887,
          "volume": 1710705.0,
          "close_time": 1754409599999,
          "quote_volume": 50485.79646,
          "trades": 418,
          "taker_buy_base": 999204.0,
          "taker_buy_quote": 29651.29284
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.02887,
          "high": 0.02904,
          "low": 0.02841,
          "close": 0.0286,
          "volume": 293341.0,
          "close_time": 1754423999999,
          "quote_volume": 8419.79309,
          "trades": 53,
          "taker_buy_base": 70988.0,
          "taker_buy_quote": 2040.3377
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.02856,
          "high": 0.02862,
          "low": 0.02775,
          "close": 0.02823,
          "volume": 586703.0,
          "close_time": 1754438399999,
          "quote_volume": 16484.31432,
          "trades": 137,
          "taker_buy_base": 238427.0,
          "taker_buy_quote": 6707.28782
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02823,
          "high": 0.02901,
          "low": 0.02782,
          "close": 0.02892,
          "volume": 766389.0,
          "close_time": 1754452799999,
          "quote_volume": 21770.1249,
          "trades": 281,
          "taker_buy_base": 436892.0,
          "taker_buy_quote": 12415.16086
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.02893,
          "high": 0.03119,
          "low": 0.02879,
          "close": 0.03035,
          "volume": 2437021.0,
          "close_time": 1754467199999,
          "quote_volume": 73309.35105,
          "trades": 776,
          "taker_buy_base": 1376477.0,
          "taker_buy_quote": 41386.24378
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.03013,
          "high": 0.03013,
          "low": 0.02872,
          "close": 0.02883,
          "volume": 2800103.0,
          "close_time": 1754481599999,
          "quote_volume": 82278.67851,
          "trades": 943,
          "taker_buy_base": 1047735.0,
          "taker_buy_quote": 30772.71074
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.02886,
          "high": 0.02985,
          "low": 0.02853,
          "close": 0.02965,
          "volume": 746408.0,
          "close_time": 1754495999999,
          "quote_volume": 21753.77472,
          "trades": 288,
          "taker_buy_base": 394111.0,
          "taker_buy_quote": 11508.60229
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.02963,
          "high": 0.02986,
          "low": 0.02885,
          "close": 0.02925,
          "volume": 1002466.0,
          "close_time": 1754510399999,
          "quote_volume": 29276.01519,
          "trades": 356,
          "taker_buy_base": 492777.0,
          "taker_buy_quote": 14414.88278
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.02925,
          "high": 0.03074,
          "low": 0.02895,
          "close": 0.02907,
          "volume": 541493.0,
          "close_time": 1754524799999,
          "quote_volume": 15876.36749,
          "trades": 181,
          "taker_buy_base": 349703.0,
          "taker_buy_quote": 10273.32185
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0291,
          "high": 0.03025,
          "low": 0.02906,
          "close": 0.02985,
          "volume": 223390.0,
          "close_time": 1754539199999,
          "quote_volume": 6635.77006,
          "trades": 106,
          "taker_buy_base": 112384.0,
          "taker_buy_quote": 3346.837
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.02973,
          "high": 0.03025,
          "low": 0.0293,
          "close": 0.02946,
          "volume": 533672.0,
          "close_time": 1754553599999,
          "quote_volume": 15831.7572,
          "trades": 80,
          "taker_buy_base": 157883.0,
          "taker_buy_quote": 4701.0191
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.02968,
          "high": 0.031,
          "low": 0.02968,
          "close": 0.03077,
          "volume": 532282.0,
          "close_time": 1754567999999,
          "quote_volume": 16312.66314,
          "trades": 132,
          "taker_buy_base": 334357.0,
          "taker_buy_quote": 10262.43069
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.03074,
          "high": 0.03082,
          "low": 0.03023,
          "close": 0.03063,
          "volume": 340670.0,
          "close_time": 1754582399999,
          "quote_volume": 10413.99765,
          "trades": 85,
          "taker_buy_base": 108329.0,
          "taker_buy_quote": 3313.10704
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.03053,
          "high": 0.03053,
          "low": 0.02991,
          "close": 0.0304,
          "volume": 213916.0,
          "close_time": 1754596799999,
          "quote_volume": 6478.48609,
          "trades": 48,
          "taker_buy_base": 127908.0,
          "taker_buy_quote": 3890.44933
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.0307,
          "high": 0.03119,
          "low": 0.03068,
          "close": 0.03083,
          "volume": 210290.0,
          "close_time": 1754611199999,
          "quote_volume": 6504.55671,
          "trades": 67,
          "taker_buy_base": 128251.0,
          "taker_buy_quote": 3973.30152
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.03071,
          "high": 0.03101,
          "low": 0.03039,
          "close": 0.03082,
          "volume": 165740.0,
          "close_time": 1754625599999,
          "quote_volume": 5071.0256,
          "trades": 74,
          "taker_buy_base": 55163.0,
          "taker_buy_quote": 1690.10723
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.03071,
          "high": 0.0312,
          "low": 0.0304,
          "close": 0.03114,
          "volume": 364815.0,
          "close_time": 1754639999999,
          "quote_volume": 11206.64613,
          "trades": 87,
          "taker_buy_base": 144003.0,
          "taker_buy_quote": 4421.66
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.03105,
          "high": 0.03217,
          "low": 0.03078,
          "close": 0.03182,
          "volume": 1036980.0,
          "close_time": 1754654399999,
          "quote_volume": 32674.79383,
          "trades": 261,
          "taker_buy_base": 725533.0,
          "taker_buy_quote": 22760.71224
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.0318,
          "high": 0.03322,
          "low": 0.03143,
          "close": 0.03223,
          "volume": 719234.0,
          "close_time": 1754668799999,
          "quote_volume": 23374.23161,
          "trades": 228,
          "taker_buy_base": 321930.0,
          "taker_buy_quote": 10477.73294
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.03274,
          "high": 0.03307,
          "low": 0.03209,
          "close": 0.03241,
          "volume": 186292.0,
          "close_time": 1754683199999,
          "quote_volume": 6077.30202,
          "trades": 106,
          "taker_buy_base": 105461.0,
          "taker_buy_quote": 3446.04394
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.03241,
          "high": 0.03243,
          "low": 0.03209,
          "close": 0.03231,
          "volume": 114530.0,
          "close_time": 1754697599999,
          "quote_volume": 3694.47127,
          "trades": 54,
          "taker_buy_base": 91679.0,
          "taker_buy_quote": 2958.36873
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.03214,
          "high": 0.03234,
          "low": 0.03185,
          "close": 0.03219,
          "volume": 74559.0,
          "close_time": 1754711999999,
          "quote_volume": 2389.60719,
          "trades": 41,
          "taker_buy_base": 39017.0,
          "taker_buy_quote": 1250.51593
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.03219,
          "high": 0.03287,
          "low": 0.03219,
          "close": 0.03264,
          "volume": 247207.0,
          "close_time": 1754726399999,
          "quote_volume": 8021.54217,
          "trades": 90,
          "taker_buy_base": 121436.0,
          "taker_buy_quote": 3934.31128
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.03258,
          "high": 0.0329,
          "low": 0.03252,
          "close": 0.03271,
          "volume": 531790.0,
          "close_time": 1754740799999,
          "quote_volume": 17387.05784,
          "trades": 113,
          "taker_buy_base": 209497.0,
          "taker_buy_quote": 6856.93755
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.03251,
          "high": 0.0335,
          "low": 0.03207,
          "close": 0.03226,
          "volume": 189182.0,
          "close_time": 1754755199999,
          "quote_volume": 6135.09516,
          "trades": 89,
          "taker_buy_base": 87557.0,
          "taker_buy_quote": 2840.26829
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.03226,
          "high": 0.03242,
          "low": 0.03143,
          "close": 0.03235,
          "volume": 543306.0,
          "close_time": 1754769599999,
          "quote_volume": 17364.37234,
          "trades": 169,
          "taker_buy_base": 282810.0,
          "taker_buy_quote": 9041.31252
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.03246,
          "high": 0.03307,
          "low": 0.03205,
          "close": 0.0322,
          "volume": 354264.0,
          "close_time": 1754783999999,
          "quote_volume": 11551.36102,
          "trades": 102,
          "taker_buy_base": 179080.0,
          "taker_buy_quote": 5849.40092
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.03225,
          "high": 0.03271,
          "low": 0.03162,
          "close": 0.03181,
          "volume": 250473.0,
          "close_time": 1754798399999,
          "quote_volume": 8090.01541,
          "trades": 46,
          "taker_buy_base": 93634.0,
          "taker_buy_quote": 3034.31662
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.03222,
          "high": 0.03242,
          "low": 0.03098,
          "close": 0.03117,
          "volume": 490215.0,
          "close_time": 1754812799999,
          "quote_volume": 15488.39334,
          "trades": 80,
          "taker_buy_base": 46967.0,
          "taker_buy_quote": 1491.21398
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.03104,
          "high": 0.0314,
          "low": 0.03068,
          "close": 0.03074,
          "volume": 878050.0,
          "close_time": 1754827199999,
          "quote_volume": 27250.92414,
          "trades": 182,
          "taker_buy_base": 521229.0,
          "taker_buy_quote": 16188.787
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.03078,
          "high": 0.03136,
          "low": 0.03053,
          "close": 0.03131,
          "volume": 215505.0,
          "close_time": 1754841599999,
          "quote_volume": 6681.19657,
          "trades": 70,
          "taker_buy_base": 123793.0,
          "taker_buy_quote": 3852.31014
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.03119,
          "high": 0.03201,
          "low": 0.03119,
          "close": 0.03201,
          "volume": 197881.0,
          "close_time": 1754855999999,
          "quote_volume": 6263.00216,
          "trades": 69,
          "taker_buy_base": 109603.0,
          "taker_buy_quote": 3474.62443
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.03188,
          "high": 0.03228,
          "low": 0.03094,
          "close": 0.03151,
          "volume": 180355.0,
          "close_time": 1754870399999,
          "quote_volume": 5688.37531,
          "trades": 59,
          "taker_buy_base": 111169.0,
          "taker_buy_quote": 3513.24356
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.03143,
          "high": 0.03267,
          "low": 0.03135,
          "close": 0.03243,
          "volume": 212981.0,
          "close_time": 1754884799999,
          "quote_volume": 6815.69384,
          "trades": 92,
          "taker_buy_base": 81807.0,
          "taker_buy_quote": 2627.58926
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.03276,
          "high": 0.03278,
          "low": 0.0318,
          "close": 0.0318,
          "volume": 525279.0,
          "close_time": 1754899199999,
          "quote_volume": 17045.92149,
          "trades": 146,
          "taker_buy_base": 274190.0,
          "taker_buy_quote": 8953.95998
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.03178,
          "high": 0.0325,
          "low": 0.03068,
          "close": 0.03087,
          "volume": 425760.0,
          "close_time": 1754913599999,
          "quote_volume": 13326.79582,
          "trades": 112,
          "taker_buy_base": 205681.0,
          "taker_buy_quote": 6416.07385
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.03063,
          "high": 0.03115,
          "low": 0.03,
          "close": 0.03072,
          "volume": 426229.0,
          "close_time": 1754927999999,
          "quote_volume": 13006.73401,
          "trades": 150,
          "taker_buy_base": 228586.0,
          "taker_buy_quote": 6979.92088
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.031,
          "high": 0.03132,
          "low": 0.03042,
          "close": 0.03045,
          "volume": 91497.0,
          "close_time": 1754942399999,
          "quote_volume": 2829.69898,
          "trades": 83,
          "taker_buy_base": 41301.0,
          "taker_buy_quote": 1274.09039
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.03065,
          "high": 0.03065,
          "low": 0.02922,
          "close": 0.02972,
          "volume": 228373.0,
          "close_time": 1754956799999,
          "quote_volume": 6787.0782,
          "trades": 92,
          "taker_buy_base": 117806.0,
          "taker_buy_quote": 3506.14409
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02978,
          "high": 0.03032,
          "low": 0.02977,
          "close": 0.03014,
          "volume": 263673.0,
          "close_time": 1754971199999,
          "quote_volume": 7918.37147,
          "trades": 79,
          "taker_buy_base": 196957.0,
          "taker_buy_quote": 5916.85588
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.03005,
          "high": 0.03048,
          "low": 0.02959,
          "close": 0.03043,
          "volume": 368416.0,
          "close_time": 1754985599999,
          "quote_volume": 11068.2002,
          "trades": 96,
          "taker_buy_base": 220640.0,
          "taker_buy_quote": 6660.1224
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.03027,
          "high": 0.03052,
          "low": 0.02948,
          "close": 0.0297,
          "volume": 292719.0,
          "close_time": 1754999999999,
          "quote_volume": 8786.72969,
          "trades": 91,
          "taker_buy_base": 166870.0,
          "taker_buy_quote": 5006.99466
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.02978,
          "high": 0.031,
          "low": 0.02957,
          "close": 0.03098,
          "volume": 248289.0,
          "close_time": 1755014399999,
          "quote_volume": 7547.85344,
          "trades": 147,
          "taker_buy_base": 145552.0,
          "taker_buy_quote": 4425.59687
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.03093,
          "high": 0.03152,
          "low": 0.0307,
          "close": 0.03136,
          "volume": 254504.0,
          "close_time": 1755028799999,
          "quote_volume": 7917.27389,
          "trades": 90,
          "taker_buy_base": 146098.0,
          "taker_buy_quote": 4539.01321
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.03143,
          "high": 0.03228,
          "low": 0.03129,
          "close": 0.03184,
          "volume": 397609.0,
          "close_time": 1755043199999,
          "quote_volume": 12587.12388,
          "trades": 108,
          "taker_buy_base": 289669.0,
          "taker_buy_quote": 9176.20768
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.032,
          "high": 0.03219,
          "low": 0.03139,
          "close": 0.03174,
          "volume": 182578.0,
          "close_time": 1755057599999,
          "quote_volume": 5797.46779,
          "trades": 75,
          "taker_buy_base": 66115.0,
          "taker_buy_quote": 2109.9393
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.0317,
          "high": 0.03177,
          "low": 0.03051,
          "close": 0.03123,
          "volume": 566588.0,
          "close_time": 1755071999999,
          "quote_volume": 17567.46042,
          "trades": 134,
          "taker_buy_base": 114162.0,
          "taker_buy_quote": 3540.62953
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.03125,
          "high": 0.0319,
          "low": 0.03122,
          "close": 0.03163,
          "volume": 193412.0,
          "close_time": 1755086399999,
          "quote_volume": 6097.89885,
          "trades": 59,
          "taker_buy_base": 70559.0,
          "taker_buy_quote": 2225.7516
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.0315,
          "high": 0.0315,
          "low": 0.03042,
          "close": 0.03085,
          "volume": 365918.0,
          "close_time": 1755100799999,
          "quote_volume": 11312.11167,
          "trades": 109,
          "taker_buy_base": 181884.0,
          "taker_buy_quote": 5636.06324
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.031,
          "high": 0.03133,
          "low": 0.03081,
          "close": 0.03106,
          "volume": 167063.0,
          "close_time": 1755115199999,
          "quote_volume": 5185.8472,
          "trades": 72,
          "taker_buy_base": 65738.0,
          "taker_buy_quote": 2046.41457
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.03095,
          "high": 0.0315,
          "low": 0.03095,
          "close": 0.03131,
          "volume": 313227.0,
          "close_time": 1755129599999,
          "quote_volume": 9791.78018,
          "trades": 79,
          "taker_buy_base": 173044.0,
          "taker_buy_quote": 5409.16717
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.03114,
          "high": 0.03135,
          "low": 0.03044,
          "close": 0.03105,
          "volume": 378600.0,
          "close_time": 1755143999999,
          "quote_volume": 11758.51466,
          "trades": 89,
          "taker_buy_base": 158145.0,
          "taker_buy_quote": 4897.21486
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.03105,
          "high": 0.03108,
          "low": 0.02999,
          "close": 0.02999,
          "volume": 712640.0,
          "close_time": 1755158399999,
          "quote_volume": 21716.53271,
          "trades": 113,
          "taker_buy_base": 86109.0,
          "taker_buy_quote": 2628.47843
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.02992,
          "high": 0.02996,
          "low": 0.02938,
          "close": 0.0298,
          "volume": 422436.0,
          "close_time": 1755172799999,
          "quote_volume": 12583.2208,
          "trades": 99,
          "taker_buy_base": 268841.0,
          "taker_buy_quote": 8011.3035
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.02984,
          "high": 0.02988,
          "low": 0.02745,
          "close": 0.02827,
          "volume": 1879604.0,
          "close_time": 1755187199999,
          "quote_volume": 53315.26792,
          "trades": 423,
          "taker_buy_base": 849277.0,
          "taker_buy_quote": 24075.26967
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.02821,
          "high": 0.02821,
          "low": 0.02719,
          "close": 0.02748,
          "volume": 1179822.0,
          "close_time": 1755201599999,
          "quote_volume": 32861.97402,
          "trades": 172,
          "taker_buy_base": 547208.0,
          "taker_buy_quote": 15240.79781
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.02742,
          "high": 0.02742,
          "low": 0.02679,
          "close": 0.02738,
          "volume": 374782.0,
          "close_time": 1755215999999,
          "quote_volume": 10169.49099,
          "trades": 104,
          "taker_buy_base": 216449.0,
          "taker_buy_quote": 5880.24004
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02744,
          "high": 0.02767,
          "low": 0.02726,
          "close": 0.02755,
          "volume": 151090.0,
          "close_time": 1755230399999,
          "quote_volume": 4141.88419,
          "trades": 105,
          "taker_buy_base": 89910.0,
          "taker_buy_quote": 2463.11318
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.02749,
          "high": 0.02801,
          "low": 0.02743,
          "close": 0.02788,
          "volume": 149005.0,
          "close_time": 1755244799999,
          "quote_volume": 4135.18973,
          "trades": 56,
          "taker_buy_base": 77742.0,
          "taker_buy_quote": 2158.35918
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.02787,
          "high": 0.02787,
          "low": 0.02743,
          "close": 0.02751,
          "volume": 344634.0,
          "close_time": 1755259199999,
          "quote_volume": 9533.7154,
          "trades": 47,
          "taker_buy_base": 92263.0,
          "taker_buy_quote": 2552.75689
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.02753,
          "high": 0.02788,
          "low": 0.02673,
          "close": 0.02684,
          "volume": 272491.0,
          "close_time": 1755273599999,
          "quote_volume": 7461.87622,
          "trades": 105,
          "taker_buy_base": 90122.0,
          "taker_buy_quote": 2455.42561
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.02675,
          "high": 0.02731,
          "low": 0.02658,
          "close": 0.02722,
          "volume": 191819.0,
          "close_time": 1755287999999,
          "quote_volume": 5207.86083,
          "trades": 39,
          "taker_buy_base": 54685.0,
          "taker_buy_quote": 1487.27575
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.02725,
          "high": 0.02773,
          "low": 0.02716,
          "close": 0.0275,
          "volume": 66138.0,
          "close_time": 1755302399999,
          "quote_volume": 1813.41696,
          "trades": 44,
          "taker_buy_base": 49117.0,
          "taker_buy_quote": 1344.8716
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0274,
          "high": 0.02788,
          "low": 0.0274,
          "close": 0.02788,
          "volume": 12235.0,
          "close_time": 1755316799999,
          "quote_volume": 338.68853,
          "trades": 11,
          "taker_buy_base": 6615.0,
          "taker_buy_quote": 183.45784
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.02764,
          "high": 0.02779,
          "low": 0.0276,
          "close": 0.02777,
          "volume": 48244.0,
          "close_time": 1755331199999,
          "quote_volume": 1333.21155,
          "trades": 12,
          "taker_buy_base": 10375.0,
          "taker_buy_quote": 286.87119
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.02767,
          "high": 0.02782,
          "low": 0.02732,
          "close": 0.02735,
          "volume": 302593.0,
          "close_time": 1755345599999,
          "quote_volume": 8353.62212,
          "trades": 57,
          "taker_buy_base": 116025.0,
          "taker_buy_quote": 3220.80014
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.0274,
          "high": 0.02805,
          "low": 0.0274,
          "close": 0.02805,
          "volume": 221742.0,
          "close_time": 1755359999999,
          "quote_volume": 6149.05876,
          "trades": 37,
          "taker_buy_base": 112084.0,
          "taker_buy_quote": 3120.87592
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.02807,
          "high": 0.0281,
          "low": 0.02769,
          "close": 0.02779,
          "volume": 223815.0,
          "close_time": 1755374399999,
          "quote_volume": 6254.03366,
          "trades": 30,
          "taker_buy_base": 95478.0,
          "taker_buy_quote": 2669.78663
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.02792,
          "high": 0.02826,
          "low": 0.02786,
          "close": 0.02813,
          "volume": 185392.0,
          "close_time": 1755388799999,
          "quote_volume": 5216.69316,
          "trades": 41,
          "taker_buy_base": 125774.0,
          "taker_buy_quote": 3538.2445
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02816,
          "high": 0.02863,
          "low": 0.02804,
          "close": 0.02857,
          "volume": 163672.0,
          "close_time": 1755403199999,
          "quote_volume": 4653.20493,
          "trades": 35,
          "taker_buy_base": 38591.0,
          "taker_buy_quote": 1093.76734
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.02864,
          "high": 0.02864,
          "low": 0.02808,
          "close": 0.02823,
          "volume": 402039.0,
          "close_time": 1755417599999,
          "quote_volume": 11402.90744,
          "trades": 60,
          "taker_buy_base": 155854.0,
          "taker_buy_quote": 4426.18725
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.02816,
          "high": 0.0285,
          "low": 0.02816,
          "close": 0.0285,
          "volume": 56298.0,
          "close_time": 1755431999999,
          "quote_volume": 1588.08619,
          "trades": 14,
          "taker_buy_base": 41646.0,
          "taker_buy_quote": 1175.28359
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.02855,
          "high": 0.0291,
          "low": 0.02844,
          "close": 0.0291,
          "volume": 590337.0,
          "close_time": 1755446399999,
          "quote_volume": 16975.8667,
          "trades": 84,
          "taker_buy_base": 188125.0,
          "taker_buy_quote": 5403.79022
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.02911,
          "high": 0.02916,
          "low": 0.02813,
          "close": 0.02843,
          "volume": 302022.0,
          "close_time": 1755460799999,
          "quote_volume": 8664.03474,
          "trades": 72,
          "taker_buy_base": 139179.0,
          "taker_buy_quote": 3991.123
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.02851,
          "high": 0.02851,
          "low": 0.02799,
          "close": 0.02799,
          "volume": 130595.0,
          "close_time": 1755475199999,
          "quote_volume": 3680.4477,
          "trades": 40,
          "taker_buy_base": 27885.0,
          "taker_buy_quote": 787.14975
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.02793,
          "high": 0.02793,
          "low": 0.02691,
          "close": 0.02708,
          "volume": 232492.0,
          "close_time": 1755489599999,
          "quote_volume": 6365.97126,
          "trades": 90,
          "taker_buy_base": 101794.0,
          "taker_buy_quote": 2793.12655
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.02715,
          "high": 0.02736,
          "low": 0.02648,
          "close": 0.02659,
          "volume": 289617.0,
          "close_time": 1755503999999,
          "quote_volume": 7823.5715,
          "trades": 55,
          "taker_buy_base": 70726.0,
          "taker_buy_quote": 1899.70591
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.02652,
          "high": 0.02682,
          "low": 0.02628,
          "close": 0.02673,
          "volume": 702576.0,
          "close_time": 1755518399999,
          "quote_volume": 18596.57669,
          "trades": 86,
          "taker_buy_base": 401343.0,
          "taker_buy_quote": 10624.65748
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.02673,
          "high": 0.02715,
          "low": 0.02658,
          "close": 0.02685,
          "volume": 29257.0,
          "close_time": 1755532799999,
          "quote_volume": 785.87664,
          "trades": 40,
          "taker_buy_base": 20363.0,
          "taker_buy_quote": 547.36306
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.02687,
          "high": 0.02706,
          "low": 0.02657,
          "close": 0.02673,
          "volume": 37182.0,
          "close_time": 1755547199999,
          "quote_volume": 999.18742,
          "trades": 46,
          "taker_buy_base": 22491.0,
          "taker_buy_quote": 605.17823
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.02682,
          "high": 0.02722,
          "low": 0.02671,
          "close": 0.02684,
          "volume": 175130.0,
          "close_time": 1755561599999,
          "quote_volume": 4745.59659,
          "trades": 37,
          "taker_buy_base": 56956.0,
          "taker_buy_quote": 1544.77323
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02683,
          "high": 0.02731,
          "low": 0.02644,
          "close": 0.02644,
          "volume": 175736.0,
          "close_time": 1755575999999,
          "quote_volume": 4726.64819,
          "trades": 69,
          "taker_buy_base": 84191.0,
          "taker_buy_quote": 2263.12519
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.02651,
          "high": 0.02665,
          "low": 0.02612,
          "close": 0.02633,
          "volume": 215695.0,
          "close_time": 1755590399999,
          "quote_volume": 5694.65718,
          "trades": 40,
          "taker_buy_base": 98503.0,
          "taker_buy_quote": 2607.91011
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.02637,
          "high": 0.02815,
          "low": 0.02598,
          "close": 0.02693,
          "volume": 759442.0,
          "close_time": 1755604799999,
          "quote_volume": 20255.59966,
          "trades": 89,
          "taker_buy_base": 371619.0,
          "taker_buy_quote": 9973.78665
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.02697,
          "high": 0.02702,
          "low": 0.02619,
          "close": 0.02647,
          "volume": 258358.0,
          "close_time": 1755619199999,
          "quote_volume": 6854.7509,
          "trades": 60,
          "taker_buy_base": 63511.0,
          "taker_buy_quote": 1693.33854
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.02645,
          "high": 0.02645,
          "low": 0.02566,
          "close": 0.02604,
          "volume": 321445.0,
          "close_time": 1755633599999,
          "quote_volume": 8381.36544,
          "trades": 85,
          "taker_buy_base": 146530.0,
          "taker_buy_quote": 3821.54096
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.02589,
          "high": 0.02616,
          "low": 0.02568,
          "close": 0.02568,
          "volume": 230031.0,
          "close_time": 1755647999999,
          "quote_volume": 5983.38412,
          "trades": 30,
          "taker_buy_base": 125482.0,
          "taker_buy_quote": 3264.41508
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.02584,
          "high": 0.02629,
          "low": 0.02562,
          "close": 0.02629,
          "volume": 113860.0,
          "close_time": 1755662399999,
          "quote_volume": 2952.27619,
          "trades": 38,
          "taker_buy_base": 85441.0,
          "taker_buy_quote": 2218.0059
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.02625,
          "high": 0.02629,
          "low": 0.02607,
          "close": 0.02618,
          "volume": 83945.0,
          "close_time": 1755676799999,
          "quote_volume": 2197.29318,
          "trades": 22,
          "taker_buy_base": 32169.0,
          "taker_buy_quote": 840.21038
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.02637,
          "high": 0.02641,
          "low": 0.02577,
          "close": 0.02603,
          "volume": 78217.0,
          "close_time": 1755691199999,
          "quote_volume": 2035.39761,
          "trades": 26,
          "taker_buy_base": 18996.0,
          "taker_buy_quote": 499.89778
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.02611,
          "high": 0.02651,
          "low": 0.02555,
          "close": 0.02624,
          "volume": 2426238.0,
          "close_time": 1755705599999,
          "quote_volume": 63181.98474,
          "trades": 131,
          "taker_buy_base": 2343162.0,
          "taker_buy_quote": 61011.79235
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.02635,
          "high": 0.02662,
          "low": 0.02607,
          "close": 0.02662,
          "volume": 176415.0,
          "close_time": 1755719999999,
          "quote_volume": 4659.94858,
          "trades": 57,
          "taker_buy_base": 97442.0,
          "taker_buy_quote": 2580.98166
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.02669,
          "high": 0.02685,
          "low": 0.0265,
          "close": 0.02674,
          "volume": 111684.0,
          "close_time": 1755734399999,
          "quote_volume": 2982.37551,
          "trades": 33,
          "taker_buy_base": 88491.0,
          "taker_buy_quote": 2365.32258
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02674,
          "high": 0.02679,
          "low": 0.02621,
          "close": 0.02623,
          "volume": 214315.0,
          "close_time": 1755748799999,
          "quote_volume": 5688.53394,
          "trades": 52,
          "taker_buy_base": 89635.0,
          "taker_buy_quote": 2379.11006
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.02613,
          "high": 0.02613,
          "low": 0.02529,
          "close": 0.02556,
          "volume": 567687.0,
          "close_time": 1755763199999,
          "quote_volume": 14596.6526,
          "trades": 85,
          "taker_buy_base": 302844.0,
          "taker_buy_quote": 7817.81698
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.02553,
          "high": 0.02562,
          "low": 0.02507,
          "close": 0.0252,
          "volume": 1218767.0,
          "close_time": 1755777599999,
          "quote_volume": 30757.32971,
          "trades": 113,
          "taker_buy_base": 696303.0,
          "taker_buy_quote": 17573.25804
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.02518,
          "high": 0.02559,
          "low": 0.02504,
          "close": 0.02513,
          "volume": 553394.0,
          "close_time": 1755791999999,
          "quote_volume": 13972.59041,
          "trades": 106,
          "taker_buy_base": 166815.0,
          "taker_buy_quote": 4206.1189
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.02513,
          "high": 0.02518,
          "low": 0.02467,
          "close": 0.02468,
          "volume": 260552.0,
          "close_time": 1755806399999,
          "quote_volume": 6516.58587,
          "trades": 54,
          "taker_buy_base": 118061.0,
          "taker_buy_quote": 2960.4113
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.02482,
          "high": 0.02511,
          "low": 0.02482,
          "close": 0.02493,
          "volume": 173693.0,
          "close_time": 1755820799999,
          "quote_volume": 4344.05461,
          "trades": 42,
          "taker_buy_base": 72411.0,
          "taker_buy_quote": 1809.29115
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02491,
          "high": 0.02508,
          "low": 0.02452,
          "close": 0.02484,
          "volume": 2113110.0,
          "close_time": 1755835199999,
          "quote_volume": 52479.64438,
          "trades": 95,
          "taker_buy_base": 320740.0,
          "taker_buy_quote": 7944.94538
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.02484,
          "high": 0.0251,
          "low": 0.02473,
          "close": 0.02496,
          "volume": 803637.0,
          "close_time": 1755849599999,
          "quote_volume": 20026.81415,
          "trades": 130,
          "taker_buy_base": 263097.0,
          "taker_buy_quote": 6567.01608
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.02507,
          "high": 0.02512,
          "low": 0.02455,
          "close": 0.02464,
          "volume": 158456.0,
          "close_time": 1755863999999,
          "quote_volume": 3917.91105,
          "trades": 63,
          "taker_buy_base": 62370.0,
          "taker_buy_quote": 1540.73973
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.0245,
          "high": 0.02596,
          "low": 0.02395,
          "close": 0.02583,
          "volume": 1098570.0,
          "close_time": 1755878399999,
          "quote_volume": 27197.51455,
          "trades": 273,
          "taker_buy_base": 409449.0,
          "taker_buy_quote": 10200.43336
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.02581,
          "high": 0.02683,
          "low": 0.02581,
          "close": 0.0267,
          "volume": 531725.0,
          "close_time": 1755892799999,
          "quote_volume": 14184.12851,
          "trades": 102,
          "taker_buy_base": 404340.0,
          "taker_buy_quote": 10802.29761
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.02667,
          "high": 0.02686,
          "low": 0.02648,
          "close": 0.02652,
          "volume": 306266.0,
          "close_time": 1755907199999,
          "quote_volume": 8168.06683,
          "trades": 84,
          "taker_buy_base": 75025.0,
          "taker_buy_quote": 1998.8084
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02657,
          "high": 0.0267,
          "low": 0.02591,
          "close": 0.02625,
          "volume": 262415.0,
          "close_time": 1755921599999,
          "quote_volume": 6930.93588,
          "trades": 66,
          "taker_buy_base": 110826.0,
          "taker_buy_quote": 2921.48221
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.02627,
          "high": 0.02698,
          "low": 0.02625,
          "close": 0.02642,
          "volume": 423524.0,
          "close_time": 1755935999999,
          "quote_volume": 11290.74297,
          "trades": 91,
          "taker_buy_base": 259615.0,
          "taker_buy_quote": 6912.91872
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.02644,
          "high": 0.02683,
          "low": 0.02636,
          "close": 0.0267,
          "volume": 5163278.0,
          "close_time": 1755950399999,
          "quote_volume": 137358.67526,
          "trades": 339,
          "taker_buy_base": 964518.0,
          "taker_buy_quote": 25626.10423
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.0266,
          "high": 0.02721,
          "low": 0.0266,
          "close": 0.02691,
          "volume": 744176.0,
          "close_time": 1755964799999,
          "quote_volume": 20011.81373,
          "trades": 127,
          "taker_buy_base": 307646.0,
          "taker_buy_quote": 8263.60185
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.02692,
          "high": 0.02736,
          "low": 0.02691,
          "close": 0.02728,
          "volume": 350176.0,
          "close_time": 1755979199999,
          "quote_volume": 9524.92672,
          "trades": 76,
          "taker_buy_base": 142803.0,
          "taker_buy_quote": 3883.88442
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.02716,
          "high": 0.02809,
          "low": 0.0269,
          "close": 0.02801,
          "volume": 5099303.0,
          "close_time": 1755993599999,
          "quote_volume": 139631.25288,
          "trades": 513,
          "taker_buy_base": 938352.0,
          "taker_buy_quote": 25843.11977
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02798,
          "high": 0.02798,
          "low": 0.02727,
          "close": 0.02746,
          "volume": 1006651.0,
          "close_time": 1756007999999,
          "quote_volume": 27757.35368,
          "trades": 193,
          "taker_buy_base": 493029.0,
          "taker_buy_quote": 13582.53054
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.0275,
          "high": 0.0275,
          "low": 0.02634,
          "close": 0.02634,
          "volume": 589233.0,
          "close_time": 1756022399999,
          "quote_volume": 15823.75672,
          "trades": 235,
          "taker_buy_base": 241100.0,
          "taker_buy_quote": 6474.57023
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.02631,
          "high": 0.02651,
          "low": 0.02585,
          "close": 0.02598,
          "volume": 276748.0,
          "close_time": 1756036799999,
          "quote_volume": 7212.90787,
          "trades": 83,
          "taker_buy_base": 135613.0,
          "taker_buy_quote": 3530.12517
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.02594,
          "high": 0.02649,
          "low": 0.02585,
          "close": 0.02633,
          "volume": 271085.0,
          "close_time": 1756051199999,
          "quote_volume": 7087.63905,
          "trades": 80,
          "taker_buy_base": 147605.0,
          "taker_buy_quote": 3851.41657
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.02632,
          "high": 0.02735,
          "low": 0.02591,
          "close": 0.02652,
          "volume": 950169.0,
          "close_time": 1756065599999,
          "quote_volume": 25403.4678,
          "trades": 306,
          "taker_buy_base": 380429.0,
          "taker_buy_quote": 10195.74098
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.02648,
          "high": 0.02655,
          "low": 0.02594,
          "close": 0.02609,
          "volume": 767885.0,
          "close_time": 1756079999999,
          "quote_volume": 20218.00798,
          "trades": 142,
          "taker_buy_base": 382690.0,
          "taker_buy_quote": 10076.75512
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02624,
          "high": 0.0265,
          "low": 0.02574,
          "close": 0.02574,
          "volume": 487475.0,
          "close_time": 1756094399999,
          "quote_volume": 12715.68096,
          "trades": 105,
          "taker_buy_base": 199889.0,
          "taker_buy_quote": 5208.297
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.02571,
          "high": 0.02573,
          "low": 0.0244,
          "close": 0.02447,
          "volume": 1890472.0,
          "close_time": 1756108799999,
          "quote_volume": 47755.89261,
          "trades": 319,
          "taker_buy_base": 872067.0,
          "taker_buy_quote": 22051.07456
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.02442,
          "high": 0.02519,
          "low": 0.02418,
          "close": 0.02443,
          "volume": 451646.0,
          "close_time": 1756123199999,
          "quote_volume": 11089.91061,
          "trades": 113,
          "taker_buy_base": 217181.0,
          "taker_buy_quote": 5328.57872
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.02446,
          "high": 0.0246,
          "low": 0.02419,
          "close": 0.02419,
          "volume": 381765.0,
          "close_time": 1756137599999,
          "quote_volume": 9327.97203,
          "trades": 69,
          "taker_buy_base": 192412.0,
          "taker_buy_quote": 4702.87481
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.02414,
          "high": 0.02447,
          "low": 0.02366,
          "close": 0.02366,
          "volume": 693805.0,
          "close_time": 1756151999999,
          "quote_volume": 16742.37919,
          "trades": 156,
          "taker_buy_base": 296319.0,
          "taker_buy_quote": 7150.90526
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.02366,
          "high": 0.0237,
          "low": 0.02279,
          "close": 0.02351,
          "volume": 1919993.0,
          "close_time": 1756166399999,
          "quote_volume": 44528.34659,
          "trades": 318,
          "taker_buy_base": 928122.0,
          "taker_buy_quote": 21544.17348
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.02341,
          "high": 0.0238,
          "low": 0.02323,
          "close": 0.02359,
          "volume": 1953932.0,
          "close_time": 1756180799999,
          "quote_volume": 45769.71555,
          "trades": 231,
          "taker_buy_base": 958424.0,
          "taker_buy_quote": 22442.98092
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.02366,
          "high": 0.02417,
          "low": 0.02366,
          "close": 0.02401,
          "volume": 679004.0,
          "close_time": 1756195199999,
          "quote_volume": 16229.82463,
          "trades": 102,
          "taker_buy_base": 334408.0,
          "taker_buy_quote": 7988.72995
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.02401,
          "high": 0.02407,
          "low": 0.02371,
          "close": 0.02381,
          "volume": 404467.0,
          "close_time": 1756209599999,
          "quote_volume": 9653.6703,
          "trades": 63,
          "taker_buy_base": 227928.0,
          "taker_buy_quote": 5435.02622
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.02378,
          "high": 0.02433,
          "low": 0.02362,
          "close": 0.02381,
          "volume": 1509409.0,
          "close_time": 1756223999999,
          "quote_volume": 36172.02361,
          "trades": 279,
          "taker_buy_base": 727815.0,
          "taker_buy_quote": 17436.46401
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.02382,
          "high": 0.0242,
          "low": 0.02375,
          "close": 0.02416,
          "volume": 487711.0,
          "close_time": 1756238399999,
          "quote_volume": 11700.88346,
          "trades": 90,
          "taker_buy_base": 315849.0,
          "taker_buy_quote": 7582.51822
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.02415,
          "high": 0.02426,
          "low": 0.02386,
          "close": 0.02386,
          "volume": 264933.0,
          "close_time": 1756252799999,
          "quote_volume": 6399.1156,
          "trades": 53,
          "taker_buy_base": 38883.0,
          "taker_buy_quote": 936.66223
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02385,
          "high": 0.02412,
          "low": 0.02367,
          "close": 0.02412,
          "volume": 132446.0,
          "close_time": 1756267199999,
          "quote_volume": 3158.89186,
          "trades": 38,
          "taker_buy_base": 66020.0,
          "taker_buy_quote": 1572.87832
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.02412,
          "high": 0.02437,
          "low": 0.02379,
          "close": 0.02379,
          "volume": 178240.0,
          "close_time": 1756281599999,
          "quote_volume": 4306.21869,
          "trades": 56,
          "taker_buy_base": 69983.0,
          "taker_buy_quote": 1693.07416
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.02373,
          "high": 0.02397,
          "low": 0.02362,
          "close": 0.02374,
          "volume": 101199.0,
          "close_time": 1756295999999,
          "quote_volume": 2403.54766,
          "trades": 31,
          "taker_buy_base": 55060.0,
          "taker_buy_quote": 1307.85232
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.02371,
          "high": 0.02385,
          "low": 0.02333,
          "close": 0.02349,
          "volume": 277973.0,
          "close_time": 1756310399999,
          "quote_volume": 6568.06221,
          "trades": 68,
          "taker_buy_base": 77103.0,
          "taker_buy_quote": 1824.80794
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.02349,
          "high": 0.02363,
          "low": 0.02316,
          "close": 0.02325,
          "volume": 279760.0,
          "close_time": 1756324799999,
          "quote_volume": 6551.75403,
          "trades": 52,
          "taker_buy_base": 123078.0,
          "taker_buy_quote": 2884.59859
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.02319,
          "high": 0.0236,
          "low": 0.02296,
          "close": 0.02303,
          "volume": 621852.0,
          "close_time": 1756339199999,
          "quote_volume": 14430.10703,
          "trades": 112,
          "taker_buy_base": 306097.0,
          "taker_buy_quote": 7106.42641
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02311,
          "high": 0.02322,
          "low": 0.02274,
          "close": 0.02314,
          "volume": 375138.0,
          "close_time": 1756353599999,
          "quote_volume": 8631.94757,
          "trades": 53,
          "taker_buy_base": 149045.0,
          "taker_buy_quote": 3425.2896
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.02312,
          "high": 0.02367,
          "low": 0.02312,
          "close": 0.02347,
          "volume": 428147.0,
          "close_time": 1756367999999,
          "quote_volume": 10008.583,
          "trades": 62,
          "taker_buy_base": 150865.0,
          "taker_buy_quote": 3535.24198
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.02357,
          "high": 0.02381,
          "low": 0.02329,
          "close": 0.02381,
          "volume": 6072405.0,
          "close_time": 1756382399999,
          "quote_volume": 143687.91218,
          "trades": 716,
          "taker_buy_base": 729204.0,
          "taker_buy_quote": 17211.79165
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.02381,
          "high": 0.02409,
          "low": 0.02368,
          "close": 0.02368,
          "volume": 2040217.0,
          "close_time": 1756396799999,
          "quote_volume": 48799.35549,
          "trades": 360,
          "taker_buy_base": 460110.0,
          "taker_buy_quote": 11002.94285
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.02368,
          "high": 0.02381,
          "low": 0.02338,
          "close": 0.0234,
          "volume": 179244.0,
          "close_time": 1756411199999,
          "quote_volume": 4231.41867,
          "trades": 75,
          "taker_buy_base": 57860.0,
          "taker_buy_quote": 1368.80315
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.02328,
          "high": 0.02404,
          "low": 0.02328,
          "close": 0.02404,
          "volume": 162307.0,
          "close_time": 1756425599999,
          "quote_volume": 3835.51315,
          "trades": 40,
          "taker_buy_base": 79119.0,
          "taker_buy_quote": 1863.11323
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02415,
          "high": 0.0242,
          "low": 0.02376,
          "close": 0.02384,
          "volume": 169131.0,
          "close_time": 1756439999999,
          "quote_volume": 4034.70039,
          "trades": 39,
          "taker_buy_base": 48305.0,
          "taker_buy_quote": 1153.27087
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.0237,
          "high": 0.02375,
          "low": 0.02304,
          "close": 0.02307,
          "volume": 316139.0,
          "close_time": 1756454399999,
          "quote_volume": 7377.79996,
          "trades": 59,
          "taker_buy_base": 85597.0,
          "taker_buy_quote": 2010.44442
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.02304,
          "high": 0.02308,
          "low": 0.02256,
          "close": 0.02281,
          "volume": 271055.0,
          "close_time": 1756468799999,
          "quote_volume": 6200.98801,
          "trades": 55,
          "taker_buy_base": 150895.0,
          "taker_buy_quote": 3452.36399
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.02283,
          "high": 0.02332,
          "low": 0.02248,
          "close": 0.02264,
          "volume": 191223.0,
          "close_time": 1756483199999,
          "quote_volume": 4368.28401,
          "trades": 54,
          "taker_buy_base": 108435.0,
          "taker_buy_quote": 2472.08212
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.02264,
          "high": 0.02264,
          "low": 0.02212,
          "close": 0.02243,
          "volume": 244886.0,
          "close_time": 1756497599999,
          "quote_volume": 5444.23266,
          "trades": 81,
          "taker_buy_base": 85022.0,
          "taker_buy_quote": 1890.24663
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.02235,
          "high": 0.02269,
          "low": 0.02232,
          "close": 0.02266,
          "volume": 212395.0,
          "close_time": 1756511999999,
          "quote_volume": 4795.02155,
          "trades": 47,
          "taker_buy_base": 102265.0,
          "taker_buy_quote": 2305.06639
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.02266,
          "high": 0.02304,
          "low": 0.02247,
          "close": 0.02292,
          "volume": 333895.0,
          "close_time": 1756526399999,
          "quote_volume": 7597.96076,
          "trades": 65,
          "taker_buy_base": 167592.0,
          "taker_buy_quote": 3819.04183
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.02297,
          "high": 0.02326,
          "low": 0.0229,
          "close": 0.02324,
          "volume": 178864.0,
          "close_time": 1756540799999,
          "quote_volume": 4122.85241,
          "trades": 45,
          "taker_buy_base": 90555.0,
          "taker_buy_quote": 2088.74911
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.02327,
          "high": 0.02339,
          "low": 0.02314,
          "close": 0.02335,
          "volume": 1116348.0,
          "close_time": 1756555199999,
          "quote_volume": 25945.4733,
          "trades": 176,
          "taker_buy_base": 259752.0,
          "taker_buy_quote": 6036.76531
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.02332,
          "high": 0.02336,
          "low": 0.02288,
          "close": 0.02328,
          "volume": 231860.0,
          "close_time": 1756569599999,
          "quote_volume": 5354.75771,
          "trades": 73,
          "taker_buy_base": 83467.0,
          "taker_buy_quote": 1928.54886
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.02322,
          "high": 0.02322,
          "low": 0.02276,
          "close": 0.02276,
          "volume": 393108.0,
          "close_time": 1756583999999,
          "quote_volume": 8972.85,
          "trades": 83,
          "taker_buy_base": 175175.0,
          "taker_buy_quote": 3999.72131
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.02269,
          "high": 0.0228,
          "low": 0.02261,
          "close": 0.02268,
          "volume": 90202.0,
          "close_time": 1756598399999,
          "quote_volume": 2047.28536,
          "trades": 45,
          "taker_buy_base": 34091.0,
          "taker_buy_quote": 773.04885
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02271,
          "high": 0.02291,
          "low": 0.0227,
          "close": 0.02282,
          "volume": 173821.0,
          "close_time": 1756612799999,
          "quote_volume": 3970.88086,
          "trades": 54,
          "taker_buy_base": 63982.0,
          "taker_buy_quote": 1463.10235
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.02274,
          "high": 0.02274,
          "low": 0.02241,
          "close": 0.02242,
          "volume": 508002.0,
          "close_time": 1756627199999,
          "quote_volume": 11410.26826,
          "trades": 96,
          "taker_buy_base": 233556.0,
          "taker_buy_quote": 5245.27353
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.02244,
          "high": 0.02264,
          "low": 0.02216,
          "close": 0.0223,
          "volume": 347071.0,
          "close_time": 1756641599999,
          "quote_volume": 7762.59525,
          "trades": 100,
          "taker_buy_base": 193330.0,
          "taker_buy_quote": 4322.71428
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.0223,
          "high": 0.02246,
          "low": 0.02214,
          "close": 0.0222,
          "volume": 1052196.0,
          "close_time": 1756655999999,
          "quote_volume": 23447.86982,
          "trades": 198,
          "taker_buy_base": 514765.0,
          "taker_buy_quote": 11487.76429
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.0222,
          "high": 0.02232,
          "low": 0.0219,
          "close": 0.02228,
          "volume": 1300991.0,
          "close_time": 1756670399999,
          "quote_volume": 28805.21414,
          "trades": 264,
          "taker_buy_base": 530522.0,
          "taker_buy_quote": 11753.53221
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.02223,
          "high": 0.02228,
          "low": 0.02167,
          "close": 0.02167,
          "volume": 158496.0,
          "close_time": 1756684799999,
          "quote_volume": 3485.4298,
          "trades": 48,
          "taker_buy_base": 42960.0,
          "taker_buy_quote": 953.54133
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.02156,
          "high": 0.02162,
          "low": 0.0211,
          "close": 0.02124,
          "volume": 170710.0,
          "close_time": 1756699199999,
          "quote_volume": 3634.73931,
          "trades": 69,
          "taker_buy_base": 81610.0,
          "taker_buy_quote": 1729.54634
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.02124,
          "high": 0.02172,
          "low": 0.02109,
          "close": 0.02171,
          "volume": 79144.0,
          "close_time": 1756713599999,
          "quote_volume": 1680.56859,
          "trades": 45,
          "taker_buy_base": 22733.0,
          "taker_buy_quote": 482.50976
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.02171,
          "high": 0.02216,
          "low": 0.02144,
          "close": 0.02152,
          "volume": 148103.0,
          "close_time": 1756727999999,
          "quote_volume": 3218.3318,
          "trades": 60,
          "taker_buy_base": 36786.0,
          "taker_buy_quote": 804.1655
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.02152,
          "high": 0.02193,
          "low": 0.02147,
          "close": 0.0215,
          "volume": 424104.0,
          "close_time": 1756742399999,
          "quote_volume": 9161.30245,
          "trades": 100,
          "taker_buy_base": 165404.0,
          "taker_buy_quote": 3572.13768
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.02134,
          "high": 0.02146,
          "low": 0.02114,
          "close": 0.02135,
          "volume": 122732.0,
          "close_time": 1756756799999,
          "quote_volume": 2619.13402,
          "trades": 44,
          "taker_buy_base": 62603.0,
          "taker_buy_quote": 1342.40889
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.02127,
          "high": 0.02136,
          "low": 0.02056,
          "close": 0.02092,
          "volume": 295014.0,
          "close_time": 1756771199999,
          "quote_volume": 6103.31118,
          "trades": 53,
          "taker_buy_base": 236050.0,
          "taker_buy_quote": 4884.95554
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.02092,
          "high": 0.0212,
          "low": 0.02091,
          "close": 0.02101,
          "volume": 14140.0,
          "close_time": 1756785599999,
          "quote_volume": 297.39455,
          "trades": 14,
          "taker_buy_base": 2943.0,
          "taker_buy_quote": 62.28752
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.02142,
          "high": 0.02155,
          "low": 0.02134,
          "close": 0.02142,
          "volume": 24167.0,
          "close_time": 1756799999999,
          "quote_volume": 519.13459,
          "trades": 20,
          "taker_buy_base": 4769.0,
          "taker_buy_quote": 102.41958
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.02152,
          "high": 0.02167,
          "low": 0.02152,
          "close": 0.02156,
          "volume": 362180.0,
          "close_time": 1756814399999,
          "quote_volume": 7812.99203,
          "trades": 99,
          "taker_buy_base": 37353.0,
          "taker_buy_quote": 807.33242
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.02152,
          "high": 0.02177,
          "low": 0.02111,
          "close": 0.02128,
          "volume": 193443.0,
          "close_time": 1756828799999,
          "quote_volume": 4156.69336,
          "trades": 137,
          "taker_buy_base": 93540.0,
          "taker_buy_quote": 2013.24285
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.02128,
          "high": 0.02162,
          "low": 0.02125,
          "close": 0.02141,
          "volume": 66021.0,
          "close_time": 1756843199999,
          "quote_volume": 1415.80281,
          "trades": 46,
          "taker_buy_base": 34808.0,
          "taker_buy_quote": 746.76168
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.02139,
          "high": 0.02243,
          "low": 0.02139,
          "close": 0.02194,
          "volume": 364616.0,
          "close_time": 1756857599999,
          "quote_volume": 7952.15989,
          "trades": 123,
          "taker_buy_base": 145058.0,
          "taker_buy_quote": 3165.72635
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.02194,
          "high": 0.02203,
          "low": 0.02186,
          "close": 0.02197,
          "volume": 210990.0,
          "close_time": 1756871999999,
          "quote_volume": 4637.92036,
          "trades": 81,
          "taker_buy_base": 35066.0,
          "taker_buy_quote": 769.7412
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.02197,
          "high": 0.02215,
          "low": 0.02181,
          "close": 0.02196,
          "volume": 194360.0,
          "close_time": 1756886399999,
          "quote_volume": 4273.07082,
          "trades": 54,
          "taker_buy_base": 77070.0,
          "taker_buy_quote": 1699.6629
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.0221,
          "high": 0.02218,
          "low": 0.0219,
          "close": 0.02199,
          "volume": 158374.0,
          "close_time": 1756900799999,
          "quote_volume": 3489.92061,
          "trades": 56,
          "taker_buy_base": 47868.0,
          "taker_buy_quote": 1058.62616
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.02197,
          "high": 0.02377,
          "low": 0.02192,
          "close": 0.0223,
          "volume": 673243.0,
          "close_time": 1756915199999,
          "quote_volume": 14961.64027,
          "trades": 186,
          "taker_buy_base": 503724.0,
          "taker_buy_quote": 11213.74975
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.02235,
          "high": 0.02238,
          "low": 0.02213,
          "close": 0.02233,
          "volume": 817076.0,
          "close_time": 1756929599999,
          "quote_volume": 18169.6178,
          "trades": 74,
          "taker_buy_base": 70229.0,
          "taker_buy_quote": 1565.08382
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.02245,
          "high": 0.02245,
          "low": 0.02222,
          "close": 0.02236,
          "volume": 38524.0,
          "close_time": 1756943999999,
          "quote_volume": 863.48261,
          "trades": 8,
          "taker_buy_base": 38524.0,
          "taker_buy_quote": 863.48261
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.02212,
          "high": 0.02251,
          "low": 0.02212,
          "close": 0.02214,
          "volume": 533717.0,
          "close_time": 1756958399999,
          "quote_volume": 11872.76742,
          "trades": 82,
          "taker_buy_base": 483256.0,
          "taker_buy_quote": 10751.21166
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.02174,
          "high": 0.02174,
          "low": 0.02161,
          "close": 0.02162,
          "volume": 270366.0,
          "close_time": 1756972799999,
          "quote_volume": 5850.19706,
          "trades": 26,
          "taker_buy_base": 4814.0,
          "taker_buy_quote": 104.64856
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.02165,
          "high": 0.02173,
          "low": 0.02148,
          "close": 0.02154,
          "volume": 211921.0,
          "close_time": 1756987199999,
          "quote_volume": 4573.31546,
          "trades": 60,
          "taker_buy_base": 131454.0,
          "taker_buy_quote": 2839.26111
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.02154,
          "high": 0.02156,
          "low": 0.02106,
          "close": 0.02116,
          "volume": 29214.0,
          "close_time": 1757001599999,
          "quote_volume": 618.95707,
          "trades": 77,
          "taker_buy_base": 23609.0,
          "taker_buy_quote": 499.33994
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.02105,
          "high": 0.02128,
          "low": 0.02098,
          "close": 0.02108,
          "volume": 100839.0,
          "close_time": 1757015999999,
          "quote_volume": 2125.90653,
          "trades": 40,
          "taker_buy_base": 32710.0,
          "taker_buy_quote": 689.03283
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.02122,
          "high": 0.02154,
          "low": 0.02115,
          "close": 0.02133,
          "volume": 242865.0,
          "close_time": 1757030399999,
          "quote_volume": 5180.87117,
          "trades": 50,
          "taker_buy_base": 126034.0,
          "taker_buy_quote": 2693.41345
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.02128,
          "high": 0.02186,
          "low": 0.02128,
          "close": 0.02186,
          "volume": 106748.0,
          "close_time": 1757044799999,
          "quote_volume": 2305.55378,
          "trades": 19,
          "taker_buy_base": 49750.0,
          "taker_buy_quote": 1077.0579
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.0219,
          "high": 0.02212,
          "low": 0.02179,
          "close": 0.02212,
          "volume": 245378.0,
          "close_time": 1757059199999,
          "quote_volume": 5421.63849,
          "trades": 36,
          "taker_buy_base": 25624.0,
          "taker_buy_quote": 566.49056
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.02224,
          "high": 0.0223,
          "low": 0.02179,
          "close": 0.0219,
          "volume": 8543700.0,
          "close_time": 1757073599999,
          "quote_volume": 187780.97391,
          "trades": 341,
          "taker_buy_base": 7305797.0,
          "taker_buy_quote": 160549.29832
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.02199,
          "high": 0.02221,
          "low": 0.02122,
          "close": 0.02147,
          "volume": 2181338.0,
          "close_time": 1757087999999,
          "quote_volume": 47989.64614,
          "trades": 209,
          "taker_buy_base": 1856852.0,
          "taker_buy_quote": 40918.11416
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.0214,
          "high": 0.02159,
          "low": 0.02121,
          "close": 0.02159,
          "volume": 97678.0,
          "close_time": 1757102399999,
          "quote_volume": 2079.87059,
          "trades": 27,
          "taker_buy_base": 10691.0,
          "taker_buy_quote": 229.00259
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.0216,
          "high": 0.02169,
          "low": 0.02138,
          "close": 0.02167,
          "volume": 32000.0,
          "close_time": 1757116799999,
          "quote_volume": 690.24806,
          "trades": 54,
          "taker_buy_base": 10269.0,
          "taker_buy_quote": 222.05553
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.02163,
          "high": 0.02186,
          "low": 0.02159,
          "close": 0.02186,
          "volume": 50450.0,
          "close_time": 1757131199999,
          "quote_volume": 1096.07874,
          "trades": 26,
          "taker_buy_base": 21602.0,
          "taker_buy_quote": 470.70713
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.02178,
          "high": 0.02183,
          "low": 0.02158,
          "close": 0.0216,
          "volume": 117155.0,
          "close_time": 1757145599999,
          "quote_volume": 2538.71824,
          "trades": 42,
          "taker_buy_base": 39346.0,
          "taker_buy_quote": 853.43901
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.02173,
          "high": 0.02173,
          "low": 0.02135,
          "close": 0.0214,
          "volume": 65943.0,
          "close_time": 1757159999999,
          "quote_volume": 1420.9066,
          "trades": 22,
          "taker_buy_base": 11603.0,
          "taker_buy_quote": 250.10145
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.02142,
          "high": 0.02159,
          "low": 0.02133,
          "close": 0.0214,
          "volume": 277555.0,
          "close_time": 1757174399999,
          "quote_volume": 5950.7287,
          "trades": 46,
          "taker_buy_base": 167956.0,
          "taker_buy_quote": 3591.85304
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.0214,
          "high": 0.02151,
          "low": 0.0212,
          "close": 0.0212,
          "volume": 47155.0,
          "close_time": 1757188799999,
          "quote_volume": 1008.84683,
          "trades": 20,
          "taker_buy_base": 13739.0,
          "taker_buy_quote": 295.37348
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.0212,
          "high": 0.02149,
          "low": 0.0212,
          "close": 0.02146,
          "volume": 3561.0,
          "close_time": 1757203199999,
          "quote_volume": 76.2079,
          "trades": 5,
          "taker_buy_base": 1932.0,
          "taker_buy_quote": 41.24956
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.02171,
          "high": 0.02197,
          "low": 0.02166,
          "close": 0.02187,
          "volume": 47654.0,
          "close_time": 1757217599999,
          "quote_volume": 1042.40791,
          "trades": 26,
          "taker_buy_base": 27031.0,
          "taker_buy_quote": 592.54067
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.02193,
          "high": 0.02199,
          "low": 0.02173,
          "close": 0.02173,
          "volume": 70893.0,
          "close_time": 1757231999999,
          "quote_volume": 1548.07183,
          "trades": 37,
          "taker_buy_base": 2513.0,
          "taker_buy_quote": 55.2173
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.02177,
          "high": 0.02205,
          "low": 0.0217,
          "close": 0.02191,
          "volume": 74382.0,
          "close_time": 1757246399999,
          "quote_volume": 1624.79875,
          "trades": 34,
          "taker_buy_base": 57937.0,
          "taker_buy_quote": 1266.66055
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.02177,
          "high": 0.02182,
          "low": 0.02171,
          "close": 0.02177,
          "volume": 14501.0,
          "close_time": 1757260799999,
          "quote_volume": 315.61517,
          "trades": 10,
          "taker_buy_base": 11155.0,
          "taker_buy_quote": 242.91093
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.02183,
          "high": 0.02183,
          "low": 0.02144,
          "close": 0.02146,
          "volume": 97321.0,
          "close_time": 1757275199999,
          "quote_volume": 2088.91544,
          "trades": 22,
          "taker_buy_base": 86765.0,
          "taker_buy_quote": 1862.3452
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.02158,
          "high": 0.02204,
          "low": 0.02158,
          "close": 0.02198,
          "volume": 91536.0,
          "close_time": 1757289599999,
          "quote_volume": 1993.21564,
          "trades": 44,
          "taker_buy_base": 27538.0,
          "taker_buy_quote": 602.20548
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0219,
          "high": 0.02231,
          "low": 0.0219,
          "close": 0.02219,
          "volume": 65166.0,
          "close_time": 1757303999999,
          "quote_volume": 1448.74746,
          "trades": 54,
          "taker_buy_base": 14255.0,
          "taker_buy_quote": 317.7297
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.02205,
          "high": 0.02221,
          "low": 0.02198,
          "close": 0.02211,
          "volume": 94325.0,
          "close_time": 1757318399999,
          "quote_volume": 2082.59706,
          "trades": 40,
          "taker_buy_base": 1786.0,
          "taker_buy_quote": 39.53918
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.02219,
          "high": 0.02359,
          "low": 0.02218,
          "close": 0.02294,
          "volume": 1390872.0,
          "close_time": 1757332799999,
          "quote_volume": 32121.40712,
          "trades": 277,
          "taker_buy_base": 760575.0,
          "taker_buy_quote": 17565.18424
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.02282,
          "high": 0.02316,
          "low": 0.02265,
          "close": 0.02297,
          "volume": 345520.0,
          "close_time": 1757347199999,
          "quote_volume": 7903.81099,
          "trades": 46,
          "taker_buy_base": 45759.0,
          "taker_buy_quote": 1044.61563
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.02306,
          "high": 0.02306,
          "low": 0.0227,
          "close": 0.02277,
          "volume": 136369.0,
          "close_time": 1757361599999,
          "quote_volume": 3118.3638,
          "trades": 72,
          "taker_buy_base": 78963.0,
          "taker_buy_quote": 1808.64074
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.02277,
          "high": 0.02304,
          "low": 0.02266,
          "close": 0.02304,
          "volume": 91286.0,
          "close_time": 1757375999999,
          "quote_volume": 2075.96728,
          "trades": 19,
          "taker_buy_base": 13901.0,
          "taker_buy_quote": 318.32593
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.02304,
          "high": 0.0233,
          "low": 0.02275,
          "close": 0.02289,
          "volume": 100692.0,
          "close_time": 1757390399999,
          "quote_volume": 2298.30083,
          "trades": 28,
          "taker_buy_base": 49851.0,
          "taker_buy_quote": 1136.12295
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.02293,
          "high": 0.0235,
          "low": 0.02287,
          "close": 0.0234,
          "volume": 510743.0,
          "close_time": 1757404799999,
          "quote_volume": 11895.55079,
          "trades": 85,
          "taker_buy_base": 453251.0,
          "taker_buy_quote": 10561.58029
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.02343,
          "high": 0.02387,
          "low": 0.02324,
          "close": 0.0235,
          "volume": 779628.0,
          "close_time": 1757419199999,
          "quote_volume": 18361.14579,
          "trades": 140,
          "taker_buy_base": 521919.0,
          "taker_buy_quote": 12303.41828
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.02347,
          "high": 0.02347,
          "low": 0.02292,
          "close": 0.02301,
          "volume": 317130.0,
          "close_time": 1757433599999,
          "quote_volume": 7352.53988,
          "trades": 83,
          "taker_buy_base": 172198.0,
          "taker_buy_quote": 3989.00127
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.02299,
          "high": 0.02305,
          "low": 0.02288,
          "close": 0.02296,
          "volume": 27905.0,
          "close_time": 1757447999999,
          "quote_volume": 640.95177,
          "trades": 12,
          "taker_buy_base": 24002.0,
          "taker_buy_quote": 551.42404
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.02311,
          "high": 0.02321,
          "low": 0.02297,
          "close": 0.02297,
          "volume": 114499.0,
          "close_time": 1757462399999,
          "quote_volume": 2637.10419,
          "trades": 11,
          "taker_buy_base": 1207.0,
          "taker_buy_quote": 27.99893
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0231,
          "high": 0.02369,
          "low": 0.0231,
          "close": 0.02357,
          "volume": 26623.0,
          "close_time": 1757476799999,
          "quote_volume": 621.29665,
          "trades": 12,
          "taker_buy_base": 25645.0,
          "taker_buy_quote": 598.24519
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.02361,
          "high": 0.02415,
          "low": 0.02361,
          "close": 0.02379,
          "volume": 514280.0,
          "close_time": 1757491199999,
          "quote_volume": 12233.6264,
          "trades": 134,
          "taker_buy_base": 261467.0,
          "taker_buy_quote": 6219.28802
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.02374,
          "high": 0.02561,
          "low": 0.02366,
          "close": 0.02484,
          "volume": 2945012.0,
          "close_time": 1757505599999,
          "quote_volume": 72631.79865,
          "trades": 551,
          "taker_buy_base": 1230135.0,
          "taker_buy_quote": 30301.2314
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.02474,
          "high": 0.03291,
          "low": 0.02464,
          "close": 0.02655,
          "volume": 33315044.0,
          "close_time": 1757519999999,
          "quote_volume": 958533.20941,
          "trades": 4340,
          "taker_buy_base": 19231232.0,
          "taker_buy_quote": 552113.30499
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.02625,
          "high": 0.02627,
          "low": 0.02477,
          "close": 0.0254,
          "volume": 4950165.0,
          "close_time": 1757534399999,
          "quote_volume": 126378.18157,
          "trades": 650,
          "taker_buy_base": 1792807.0,
          "taker_buy_quote": 45697.21281
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.02532,
          "high": 0.02555,
          "low": 0.02493,
          "close": 0.02533,
          "volume": 758554.0,
          "close_time": 1757548799999,
          "quote_volume": 19161.70453,
          "trades": 125,
          "taker_buy_base": 212257.0,
          "taker_buy_quote": 5370.00211
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02532,
          "high": 0.02637,
          "low": 0.02531,
          "close": 0.02593,
          "volume": 796642.0,
          "close_time": 1757563199999,
          "quote_volume": 20643.80673,
          "trades": 203,
          "taker_buy_base": 447364.0,
          "taker_buy_quote": 11555.11009
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.02585,
          "high": 0.02787,
          "low": 0.02534,
          "close": 0.02665,
          "volume": 5146779.0,
          "close_time": 1757577599999,
          "quote_volume": 135902.67422,
          "trades": 730,
          "taker_buy_base": 2703153.0,
          "taker_buy_quote": 71151.49567
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.02664,
          "high": 0.02792,
          "low": 0.02576,
          "close": 0.02579,
          "volume": 4984442.0,
          "close_time": 1757591999999,
          "quote_volume": 133871.24479,
          "trades": 778,
          "taker_buy_base": 2208740.0,
          "taker_buy_quote": 59842.94255
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.02572,
          "high": 0.0258,
          "low": 0.0248,
          "close": 0.02529,
          "volume": 1691726.0,
          "close_time": 1757606399999,
          "quote_volume": 42711.87054,
          "trades": 268,
          "taker_buy_base": 1020223.0,
          "taker_buy_quote": 25741.12965
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.02529,
          "high": 0.02586,
          "low": 0.02491,
          "close": 0.02559,
          "volume": 3707630.0,
          "close_time": 1757620799999,
          "quote_volume": 93238.49923,
          "trades": 473,
          "taker_buy_base": 1664276.0,
          "taker_buy_quote": 41835.35457
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.02558,
          "high": 0.02597,
          "low": 0.02558,
          "close": 0.02579,
          "volume": 619566.0,
          "close_time": 1757635199999,
          "quote_volume": 15957.93959,
          "trades": 102,
          "taker_buy_base": 190880.0,
          "taker_buy_quote": 4926.41986
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.02573,
          "high": 0.02645,
          "low": 0.02572,
          "close": 0.02618,
          "volume": 455172.0,
          "close_time": 1757649599999,
          "quote_volume": 11884.07908,
          "trades": 64,
          "taker_buy_base": 54798.0,
          "taker_buy_quote": 1424.76666
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.0262,
          "high": 0.02692,
          "low": 0.02576,
          "close": 0.0262,
          "volume": 1788468.0,
          "close_time": 1757663999999,
          "quote_volume": 47031.70183,
          "trades": 284,
          "taker_buy_base": 900364.0,
          "taker_buy_quote": 23757.79034
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.02533,
          "close": 0.0257,
          "volume": 433919.0,
          "close_time": 1757678399999,
          "quote_volume": 11129.09709,
          "trades": 113,
          "taker_buy_base": 162964.0,
          "taker_buy_quote": 4185.90986
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.02562,
          "high": 0.02588,
          "low": 0.02536,
          "close": 0.02569,
          "volume": 385173.0,
          "close_time": 1757692799999,
          "quote_volume": 9895.5758,
          "trades": 138,
          "taker_buy_base": 248384.0,
          "taker_buy_quote": 6389.31824
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.02572,
          "high": 0.02657,
          "low": 0.02572,
          "close": 0.02652,
          "volume": 824282.0,
          "close_time": 1757707199999,
          "quote_volume": 21598.69821,
          "trades": 199,
          "taker_buy_base": 391445.0,
          "taker_buy_quote": 10277.1854
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.02645,
          "high": 0.02674,
          "low": 0.02636,
          "close": 0.02652,
          "volume": 354093.0,
          "close_time": 1757721599999,
          "quote_volume": 9375.77787,
          "trades": 155,
          "taker_buy_base": 115260.0,
          "taker_buy_quote": 3055.0519
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.02642,
          "high": 0.02671,
          "low": 0.02622,
          "close": 0.02671,
          "volume": 260749.0,
          "close_time": 1757735999999,
          "quote_volume": 6880.11829,
          "trades": 65,
          "taker_buy_base": 144109.0,
          "taker_buy_quote": 3800.98131
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.02671,
          "high": 0.02687,
          "low": 0.02649,
          "close": 0.02655,
          "volume": 596767.0,
          "close_time": 1757750399999,
          "quote_volume": 15915.84219,
          "trades": 114,
          "taker_buy_base": 355381.0,
          "taker_buy_quote": 9470.52465
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.02656,
          "high": 0.02706,
          "low": 0.02625,
          "close": 0.02625,
          "volume": 1570421.0,
          "close_time": 1757764799999,
          "quote_volume": 41751.35274,
          "trades": 197,
          "taker_buy_base": 953334.0,
          "taker_buy_quote": 25347.44505
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.02625,
          "high": 0.02625,
          "low": 0.02518,
          "close": 0.02545,
          "volume": 783485.0,
          "close_time": 1757779199999,
          "quote_volume": 20225.81363,
          "trades": 310,
          "taker_buy_base": 301838.0,
          "taker_buy_quote": 7803.61287
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.02545,
          "high": 0.02565,
          "low": 0.0251,
          "close": 0.02563,
          "volume": 820902.0,
          "close_time": 1757793599999,
          "quote_volume": 20833.95619,
          "trades": 119,
          "taker_buy_base": 305044.0,
          "taker_buy_quote": 7724.35579
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.02568,
          "high": 0.02609,
          "low": 0.02565,
          "close": 0.02595,
          "volume": 226020.0,
          "close_time": 1757807999999,
          "quote_volume": 5861.58978,
          "trades": 63,
          "taker_buy_base": 157607.0,
          "taker_buy_quote": 4094.18983
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.02592,
          "high": 0.02602,
          "low": 0.02539,
          "close": 0.02539,
          "volume": 51357.0,
          "close_time": 1757822399999,
          "quote_volume": 1327.43812,
          "trades": 45,
          "taker_buy_base": 13040.0,
          "taker_buy_quote": 338.70196
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.02539,
          "high": 0.0258,
          "low": 0.02537,
          "close": 0.02552,
          "volume": 90879.0,
          "close_time": 1757836799999,
          "quote_volume": 2317.66302,
          "trades": 29,
          "taker_buy_base": 16123.0,
          "taker_buy_quote": 411.91545
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.02541,
          "high": 0.02564,
          "low": 0.02474,
          "close": 0.02474,
          "volume": 1348315.0,
          "close_time": 1757851199999,
          "quote_volume": 34019.65633,
          "trades": 184,
          "taker_buy_base": 346287.0,
          "taker_buy_quote": 8765.36006
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.02484,
          "high": 0.02484,
          "low": 0.0242,
          "close": 0.02439,
          "volume": 663435.0,
          "close_time": 1757865599999,
          "quote_volume": 16243.27025,
          "trades": 90,
          "taker_buy_base": 312559.0,
          "taker_buy_quote": 7637.64806
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.02436,
          "high": 0.02482,
          "low": 0.02436,
          "close": 0.02461,
          "volume": 545618.0,
          "close_time": 1757879999999,
          "quote_volume": 13426.0245,
          "trades": 117,
          "taker_buy_base": 152617.0,
          "taker_buy_quote": 3751.26692
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.02471,
          "high": 0.02547,
          "low": 0.02471,
          "close": 0.02506,
          "volume": 903349.0,
          "close_time": 1757894399999,
          "quote_volume": 22685.52077,
          "trades": 128,
          "taker_buy_base": 562909.0,
          "taker_buy_quote": 14154.26428
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.02527,
          "high": 0.02562,
          "low": 0.02486,
          "close": 0.02562,
          "volume": 126656.0,
          "close_time": 1757908799999,
          "quote_volume": 3208.40618,
          "trades": 38,
          "taker_buy_base": 101091.0,
          "taker_buy_quote": 2561.39709
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.02562,
          "high": 0.02597,
          "low": 0.02492,
          "close": 0.02495,
          "volume": 900243.0,
          "close_time": 1757923199999,
          "quote_volume": 22892.86557,
          "trades": 169,
          "taker_buy_base": 280685.0,
          "taker_buy_quote": 7142.253
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.02495,
          "high": 0.02495,
          "low": 0.02426,
          "close": 0.02457,
          "volume": 736903.0,
          "close_time": 1757937599999,
          "quote_volume": 18096.8116,
          "trades": 124,
          "taker_buy_base": 380282.0,
          "taker_buy_quote": 9329.44106
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.02451,
          "high": 0.02545,
          "low": 0.02359,
          "close": 0.02387,
          "volume": 2736889.0,
          "close_time": 1757951999999,
          "quote_volume": 66972.14209,
          "trades": 421,
          "taker_buy_base": 886268.0,
          "taker_buy_quote": 21665.81345
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.02398,
          "high": 0.02398,
          "low": 0.02345,
          "close": 0.02386,
          "volume": 916071.0,
          "close_time": 1757966399999,
          "quote_volume": 21737.33734,
          "trades": 89,
          "taker_buy_base": 417292.0,
          "taker_buy_quote": 9891.12192
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.02392,
          "high": 0.02441,
          "low": 0.02391,
          "close": 0.02405,
          "volume": 126381.0,
          "close_time": 1757980799999,
          "quote_volume": 3035.21643,
          "trades": 40,
          "taker_buy_base": 120047.0,
          "taker_buy_quote": 2882.4365
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.02407,
          "high": 0.02407,
          "low": 0.02386,
          "close": 0.0239,
          "volume": 32860.0,
          "close_time": 1757995199999,
          "quote_volume": 786.47224,
          "trades": 16,
          "taker_buy_base": 1509.0,
          "taker_buy_quote": 36.22536
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.02371,
          "high": 0.02435,
          "low": 0.0236,
          "close": 0.02435,
          "volume": 492389.0,
          "close_time": 1758009599999,
          "quote_volume": 11802.09198,
          "trades": 88,
          "taker_buy_base": 157104.0,
          "taker_buy_quote": 3763.14154
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.02439,
          "high": 0.02457,
          "low": 0.02416,
          "close": 0.02416,
          "volume": 256966.0,
          "close_time": 1758023999999,
          "quote_volume": 6253.4751,
          "trades": 61,
          "taker_buy_base": 107977.0,
          "taker_buy_quote": 2627.42301
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.02419,
          "high": 0.02431,
          "low": 0.02378,
          "close": 0.02422,
          "volume": 740943.0,
          "close_time": 1758038399999,
          "quote_volume": 17857.34836,
          "trades": 149,
          "taker_buy_base": 429221.0,
          "taker_buy_quote": 10336.55148
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.02421,
          "high": 0.02532,
          "low": 0.02417,
          "close": 0.02532,
          "volume": 859845.0,
          "close_time": 1758052799999,
          "quote_volume": 21312.34322,
          "trades": 120,
          "taker_buy_base": 628202.0,
          "taker_buy_quote": 15570.45399
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.02528,
          "high": 0.02528,
          "low": 0.02475,
          "close": 0.02519,
          "volume": 608560.0,
          "close_time": 1758067199999,
          "quote_volume": 15213.62369,
          "trades": 89,
          "taker_buy_base": 206650.0,
          "taker_buy_quote": 5180.66373
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.02505,
          "high": 0.02571,
          "low": 0.02499,
          "close": 0.02535,
          "volume": 262779.0,
          "close_time": 1758081599999,
          "quote_volume": 6659.22203,
          "trades": 78,
          "taker_buy_base": 109576.0,
          "taker_buy_quote": 2786.08818
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.02562,
          "high": 0.0265,
          "low": 0.0253,
          "close": 0.02613,
          "volume": 2345569.0,
          "close_time": 1758095999999,
          "quote_volume": 61133.29405,
          "trades": 414,
          "taker_buy_base": 828465.0,
          "taker_buy_quote": 21539.08729
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.02606,
          "high": 0.02643,
          "low": 0.02536,
          "close": 0.02576,
          "volume": 1594403.0,
          "close_time": 1758110399999,
          "quote_volume": 40974.10286,
          "trades": 223,
          "taker_buy_base": 1059265.0,
          "taker_buy_quote": 27167.94124
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.02585,
          "high": 0.02672,
          "low": 0.02566,
          "close": 0.026,
          "volume": 2728805.0,
          "close_time": 1758124799999,
          "quote_volume": 71274.49451,
          "trades": 398,
          "taker_buy_base": 1399313.0,
          "taker_buy_quote": 36579.98061
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.02592,
          "high": 0.02631,
          "low": 0.02562,
          "close": 0.02596,
          "volume": 1080495.0,
          "close_time": 1758139199999,
          "quote_volume": 27912.44293,
          "trades": 179,
          "taker_buy_base": 484235.0,
          "taker_buy_quote": 12508.17537
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.02596,
          "high": 0.02637,
          "low": 0.02521,
          "close": 0.02602,
          "volume": 2365011.0,
          "close_time": 1758153599999,
          "quote_volume": 61134.61803,
          "trades": 784,
          "taker_buy_base": 1747253.0,
          "taker_buy_quote": 45401.46286
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.02599,
          "high": 0.02604,
          "low": 0.02561,
          "close": 0.02589,
          "volume": 247164.0,
          "close_time": 1758167999999,
          "quote_volume": 6385.99695,
          "trades": 76,
          "taker_buy_base": 68444.0,
          "taker_buy_quote": 1771.0082
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.02584,
          "high": 0.02593,
          "low": 0.02518,
          "close": 0.02554,
          "volume": 478727.0,
          "close_time": 1758182399999,
          "quote_volume": 12192.4654,
          "trades": 92,
          "taker_buy_base": 182195.0,
          "taker_buy_quote": 4652.35749
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.02554,
          "high": 0.0258,
          "low": 0.02533,
          "close": 0.02538,
          "volume": 786102.0,
          "close_time": 1758196799999,
          "quote_volume": 20139.82238,
          "trades": 143,
          "taker_buy_base": 395355.0,
          "taker_buy_quote": 10125.87509
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.02555,
          "high": 0.02616,
          "low": 0.02535,
          "close": 0.02584,
          "volume": 588431.0,
          "close_time": 1758211199999,
          "quote_volume": 15097.88822,
          "trades": 95,
          "taker_buy_base": 160094.0,
          "taker_buy_quote": 4122.70842
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.02602,
          "high": 0.02615,
          "low": 0.02571,
          "close": 0.02571,
          "volume": 521241.0,
          "close_time": 1758225599999,
          "quote_volume": 13526.21772,
          "trades": 76,
          "taker_buy_base": 218254.0,
          "taker_buy_quote": 5678.63704
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.02579,
          "high": 0.02601,
          "low": 0.02569,
          "close": 0.02585,
          "volume": 211891.0,
          "close_time": 1758239999999,
          "quote_volume": 5478.76212,
          "trades": 17,
          "taker_buy_base": 42898.0,
          "taker_buy_quote": 1107.68628
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.02591,
          "high": 0.02609,
          "low": 0.02552,
          "close": 0.02552,
          "volume": 128879.0,
          "close_time": 1758254399999,
          "quote_volume": 3340.34143,
          "trades": 27,
          "taker_buy_base": 83229.0,
          "taker_buy_quote": 2162.44451
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.02541,
          "high": 0.02562,
          "low": 0.02493,
          "close": 0.02501,
          "volume": 204918.0,
          "close_time": 1758268799999,
          "quote_volume": 5188.17214,
          "trades": 65,
          "taker_buy_base": 138740.0,
          "taker_buy_quote": 3516.95744
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.02502,
          "high": 0.02519,
          "low": 0.02447,
          "close": 0.02452,
          "volume": 227823.0,
          "close_time": 1758283199999,
          "quote_volume": 5701.32738,
          "trades": 68,
          "taker_buy_base": 59890.0,
          "taker_buy_quote": 1494.80432
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.02451,
          "high": 0.02495,
          "low": 0.02424,
          "close": 0.02436,
          "volume": 135210.0,
          "close_time": 1758297599999,
          "quote_volume": 3318.29777,
          "trades": 91,
          "taker_buy_base": 36217.0,
          "taker_buy_quote": 888.73838
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.02472,
          "high": 0.02472,
          "low": 0.02424,
          "close": 0.02439,
          "volume": 46461.0,
          "close_time": 1758311999999,
          "quote_volume": 1136.16495,
          "trades": 16,
          "taker_buy_base": 10963.0,
          "taker_buy_quote": 268.3566
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.02432,
          "high": 0.02456,
          "low": 0.02406,
          "close": 0.02422,
          "volume": 112402.0,
          "close_time": 1758326399999,
          "quote_volume": 2736.58807,
          "trades": 38,
          "taker_buy_base": 37078.0,
          "taker_buy_quote": 899.35628
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.02421,
          "high": 0.02442,
          "low": 0.02409,
          "close": 0.02442,
          "volume": 83637.0,
          "close_time": 1758340799999,
          "quote_volume": 2020.22296,
          "trades": 24,
          "taker_buy_base": 28492.0,
          "taker_buy_quote": 689.73276
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.02443,
          "high": 0.02492,
          "low": 0.02439,
          "close": 0.02455,
          "volume": 562000.0,
          "close_time": 1758355199999,
          "quote_volume": 13833.34835,
          "trades": 61,
          "taker_buy_base": 239798.0,
          "taker_buy_quote": 5884.25968
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.02465,
          "high": 0.02465,
          "low": 0.02423,
          "close": 0.02433,
          "volume": 158786.0,
          "close_time": 1758369599999,
          "quote_volume": 3863.69175,
          "trades": 36,
          "taker_buy_base": 49608.0,
          "taker_buy_quote": 1208.16264
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.02432,
          "high": 0.02475,
          "low": 0.02423,
          "close": 0.02446,
          "volume": 137443.0,
          "close_time": 1758383999999,
          "quote_volume": 3342.23592,
          "trades": 46,
          "taker_buy_base": 82065.0,
          "taker_buy_quote": 1994.86943
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.02446,
          "high": 0.02464,
          "low": 0.02422,
          "close": 0.02427,
          "volume": 270882.0,
          "close_time": 1758398399999,
          "quote_volume": 6625.93766,
          "trades": 34,
          "taker_buy_base": 10219.0,
          "taker_buy_quote": 248.49704
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.02434,
          "high": 0.02449,
          "low": 0.02415,
          "close": 0.02415,
          "volume": 96738.0,
          "close_time": 1758412799999,
          "quote_volume": 2353.14295,
          "trades": 28,
          "taker_buy_base": 21849.0,
          "taker_buy_quote": 531.6524
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.02411,
          "high": 0.02411,
          "low": 0.0238,
          "close": 0.02407,
          "volume": 121617.0,
          "close_time": 1758427199999,
          "quote_volume": 2910.47484,
          "trades": 32,
          "taker_buy_base": 28408.0,
          "taker_buy_quote": 680.52448
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.02403,
          "high": 0.02432,
          "low": 0.02398,
          "close": 0.02426,
          "volume": 441769.0,
          "close_time": 1758441599999,
          "quote_volume": 10703.62662,
          "trades": 41,
          "taker_buy_base": 131488.0,
          "taker_buy_quote": 3184.22314
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.02428,
          "high": 0.02428,
          "low": 0.02347,
          "close": 0.02365,
          "volume": 334234.0,
          "close_time": 1758455999999,
          "quote_volume": 7933.8653,
          "trades": 60,
          "taker_buy_base": 144899.0,
          "taker_buy_quote": 3445.78854
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.02386,
          "high": 0.02392,
          "low": 0.02371,
          "close": 0.02392,
          "volume": 547771.0,
          "close_time": 1758470399999,
          "quote_volume": 13016.85091,
          "trades": 59,
          "taker_buy_base": 427231.0,
          "taker_buy_quote": 10148.91802
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.02374,
          "high": 0.02403,
          "low": 0.02368,
          "close": 0.02375,
          "volume": 296955.0,
          "close_time": 1758484799999,
          "quote_volume": 7070.6918,
          "trades": 33,
          "taker_buy_base": 125710.0,
          "taker_buy_quote": 2993.26535
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.02382,
          "high": 0.02386,
          "low": 0.02349,
          "close": 0.02349,
          "volume": 188432.0,
          "close_time": 1758499199999,
          "quote_volume": 4462.33925,
          "trades": 29,
          "taker_buy_base": 15022.0,
          "taker_buy_quote": 358.10285
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.02357,
          "high": 0.02357,
          "low": 0.02247,
          "close": 0.02276,
          "volume": 564597.0,
          "close_time": 1758513599999,
          "quote_volume": 12845.09551,
          "trades": 91,
          "taker_buy_base": 239103.0,
          "taker_buy_quote": 5440.42966
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.02285,
          "high": 0.02287,
          "low": 0.021,
          "close": 0.02173,
          "volume": 1034535.0,
          "close_time": 1758527999999,
          "quote_volume": 22760.37382,
          "trades": 165,
          "taker_buy_base": 412204.0,
          "taker_buy_quote": 9063.26204
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.02177,
          "high": 0.02177,
          "low": 0.02121,
          "close": 0.02134,
          "volume": 675547.0,
          "close_time": 1758542399999,
          "quote_volume": 14545.74846,
          "trades": 82,
          "taker_buy_base": 320429.0,
          "taker_buy_quote": 6906.30169
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.02131,
          "high": 0.0216,
          "low": 0.02122,
          "close": 0.02124,
          "volume": 1060813.0,
          "close_time": 1758556799999,
          "quote_volume": 22707.52215,
          "trades": 101,
          "taker_buy_base": 300178.0,
          "taker_buy_quote": 6417.12614
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.02128,
          "high": 0.02138,
          "low": 0.02106,
          "close": 0.02106,
          "volume": 692690.0,
          "close_time": 1758571199999,
          "quote_volume": 14703.95934,
          "trades": 63,
          "taker_buy_base": 415739.0,
          "taker_buy_quote": 8823.27462
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.02131,
          "high": 0.02167,
          "low": 0.0213,
          "close": 0.02167,
          "volume": 512311.0,
          "close_time": 1758585599999,
          "quote_volume": 10982.0537,
          "trades": 84,
          "taker_buy_base": 63925.0,
          "taker_buy_quote": 1366.38432
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.02172,
          "high": 0.02188,
          "low": 0.02128,
          "close": 0.02165,
          "volume": 108650.0,
          "close_time": 1758599999999,
          "quote_volume": 2337.12285,
          "trades": 28,
          "taker_buy_base": 54696.0,
          "taker_buy_quote": 1165.93802
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.02167,
          "high": 0.02189,
          "low": 0.02133,
          "close": 0.02163,
          "volume": 388472.0,
          "close_time": 1758614399999,
          "quote_volume": 8373.49308,
          "trades": 39,
          "taker_buy_base": 247078.0,
          "taker_buy_quote": 5338.67827
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.02155,
          "high": 0.02183,
          "low": 0.02139,
          "close": 0.02139,
          "volume": 377731.0,
          "close_time": 1758628799999,
          "quote_volume": 8168.68349,
          "trades": 53,
          "taker_buy_base": 123178.0,
          "taker_buy_quote": 2667.78408
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.02145,
          "high": 0.02275,
          "low": 0.02112,
          "close": 0.02209,
          "volume": 706682.0,
          "close_time": 1758643199999,
          "quote_volume": 15477.78999,
          "trades": 73,
          "taker_buy_base": 546545.0,
          "taker_buy_quote": 12006.53215
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.02207,
          "high": 0.02275,
          "low": 0.02201,
          "close": 0.02201,
          "volume": 530584.0,
          "close_time": 1758657599999,
          "quote_volume": 11872.8228,
          "trades": 91,
          "taker_buy_base": 230678.0,
          "taker_buy_quote": 5168.90559
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.02201,
          "high": 0.02211,
          "low": 0.02193,
          "close": 0.02203,
          "volume": 100962.0,
          "close_time": 1758671999999,
          "quote_volume": 2224.25421,
          "trades": 19,
          "taker_buy_base": 1524.0,
          "taker_buy_quote": 33.65858
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.02187,
          "high": 0.02281,
          "low": 0.02187,
          "close": 0.02257,
          "volume": 1150081.0,
          "close_time": 1758686399999,
          "quote_volume": 25841.29622,
          "trades": 118,
          "taker_buy_base": 429517.0,
          "taker_buy_quote": 9678.32009
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.02261,
          "high": 0.02481,
          "low": 0.02239,
          "close": 0.02474,
          "volume": 6670958.0,
          "close_time": 1758700799999,
          "quote_volume": 159793.21204,
          "trades": 647,
          "taker_buy_base": 3344422.0,
          "taker_buy_quote": 80024.14898
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.02476,
          "high": 0.02481,
          "low": 0.02369,
          "close": 0.02411,
          "volume": 2034382.0,
          "close_time": 1758715199999,
          "quote_volume": 49053.1674,
          "trades": 210,
          "taker_buy_base": 764119.0,
          "taker_buy_quote": 18430.72864
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.0242,
          "high": 0.02462,
          "low": 0.02401,
          "close": 0.02403,
          "volume": 961358.0,
          "close_time": 1758729599999,
          "quote_volume": 23304.8034,
          "trades": 110,
          "taker_buy_base": 538066.0,
          "taker_buy_quote": 13037.68237
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.02385,
          "high": 0.02421,
          "low": 0.02379,
          "close": 0.02404,
          "volume": 914110.0,
          "close_time": 1758743999999,
          "quote_volume": 21958.80027,
          "trades": 98,
          "taker_buy_base": 313955.0,
          "taker_buy_quote": 7536.96279
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.02401,
          "high": 0.02401,
          "low": 0.02361,
          "close": 0.02372,
          "volume": 556049.0,
          "close_time": 1758758399999,
          "quote_volume": 13192.03038,
          "trades": 29,
          "taker_buy_base": 208135.0,
          "taker_buy_quote": 4944.73443
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.02359,
          "high": 0.0244,
          "low": 0.02356,
          "close": 0.02375,
          "volume": 704088.0,
          "close_time": 1758772799999,
          "quote_volume": 16968.6353,
          "trades": 84,
          "taker_buy_base": 301693.0,
          "taker_buy_quote": 7271.19067
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.02375,
          "high": 0.02375,
          "low": 0.02324,
          "close": 0.02328,
          "volume": 652094.0,
          "close_time": 1758787199999,
          "quote_volume": 15267.05627,
          "trades": 89,
          "taker_buy_base": 254450.0,
          "taker_buy_quote": 5968.59656
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.02339,
          "high": 0.02347,
          "low": 0.02308,
          "close": 0.02308,
          "volume": 327792.0,
          "close_time": 1758801599999,
          "quote_volume": 7667.60227,
          "trades": 15,
          "taker_buy_base": 173074.0,
          "taker_buy_quote": 4052.41133
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.02313,
          "high": 0.0233,
          "low": 0.02257,
          "close": 0.02278,
          "volume": 802642.0,
          "close_time": 1758815999999,
          "quote_volume": 18417.50428,
          "trades": 118,
          "taker_buy_base": 276172.0,
          "taker_buy_quote": 6329.85286
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.02281,
          "high": 0.02284,
          "low": 0.022,
          "close": 0.0224,
          "volume": 726066.0,
          "close_time": 1758830399999,
          "quote_volume": 16272.41204,
          "trades": 103,
          "taker_buy_base": 240367.0,
          "taker_buy_quote": 5376.02063
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.02224,
          "high": 0.0224,
          "low": 0.02209,
          "close": 0.02222,
          "volume": 715590.0,
          "close_time": 1758844799999,
          "quote_volume": 15938.96762,
          "trades": 49,
          "taker_buy_base": 336945.0,
          "taker_buy_quote": 7501.79432
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.02244,
          "high": 0.02268,
          "low": 0.02229,
          "close": 0.0224,
          "volume": 643167.0,
          "close_time": 1758859199999,
          "quote_volume": 14405.2058,
          "trades": 93,
          "taker_buy_base": 243509.0,
          "taker_buy_quote": 5456.42444
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.02239,
          "high": 0.02249,
          "low": 0.02222,
          "close": 0.02249,
          "volume": 898512.0,
          "close_time": 1758873599999,
          "quote_volume": 20058.19721,
          "trades": 118,
          "taker_buy_base": 383776.0,
          "taker_buy_quote": 8555.0624
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.02253,
          "high": 0.02255,
          "low": 0.02202,
          "close": 0.02226,
          "volume": 1208563.0,
          "close_time": 1758887999999,
          "quote_volume": 26981.00165,
          "trades": 115,
          "taker_buy_base": 422328.0,
          "taker_buy_quote": 9410.01355
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.02222,
          "high": 0.02256,
          "low": 0.02195,
          "close": 0.02244,
          "volume": 2124158.0,
          "close_time": 1758902399999,
          "quote_volume": 47354.40927,
          "trades": 276,
          "taker_buy_base": 1131559.0,
          "taker_buy_quote": 25272.09938
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.02251,
          "high": 0.02325,
          "low": 0.02251,
          "close": 0.02286,
          "volume": 1163161.0,
          "close_time": 1758916799999,
          "quote_volume": 26646.40336,
          "trades": 155,
          "taker_buy_base": 542308.0,
          "taker_buy_quote": 12415.92681
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.02282,
          "high": 0.02286,
          "low": 0.02264,
          "close": 0.02277,
          "volume": 379801.0,
          "close_time": 1758931199999,
          "quote_volume": 8631.23657,
          "trades": 57,
          "taker_buy_base": 125630.0,
          "taker_buy_quote": 2860.97442
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.02269,
          "high": 0.0229,
          "low": 0.02269,
          "close": 0.0229,
          "volume": 402181.0,
          "close_time": 1758945599999,
          "quote_volume": 9187.67517,
          "trades": 28,
          "taker_buy_base": 189152.0,
          "taker_buy_quote": 4325.36606
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.02289,
          "high": 0.02299,
          "low": 0.02267,
          "close": 0.02279,
          "volume": 1075745.0,
          "close_time": 1758959999999,
          "quote_volume": 24548.0425,
          "trades": 70,
          "taker_buy_base": 592032.0,
          "taker_buy_quote": 13506.41618
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.02279,
          "high": 0.02281,
          "low": 0.02249,
          "close": 0.02274,
          "volume": 1200365.0,
          "close_time": 1758974399999,
          "quote_volume": 27182.49505,
          "trades": 66,
          "taker_buy_base": 549242.0,
          "taker_buy_quote": 12434.05408
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.02292,
          "high": 0.02305,
          "low": 0.02266,
          "close": 0.02303,
          "volume": 1358044.0,
          "close_time": 1758988799999,
          "quote_volume": 31044.91644,
          "trades": 92,
          "taker_buy_base": 703731.0,
          "taker_buy_quote": 16075.2652
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.02304,
          "high": 0.0236,
          "low": 0.02302,
          "close": 0.02343,
          "volume": 2955052.0,
          "close_time": 1759003199999,
          "quote_volume": 68911.42395,
          "trades": 178,
          "taker_buy_base": 1350520.0,
          "taker_buy_quote": 31505.16175
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.02338,
          "high": 0.02409,
          "low": 0.02331,
          "close": 0.02366,
          "volume": 823457.0,
          "close_time": 1759017599999,
          "quote_volume": 19428.55351,
          "trades": 53,
          "taker_buy_base": 430667.0,
          "taker_buy_quote": 10148.73849
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.02374,
          "high": 0.02374,
          "low": 0.02336,
          "close": 0.02342,
          "volume": 719739.0,
          "close_time": 1759031999999,
          "quote_volume": 16879.64586,
          "trades": 38,
          "taker_buy_base": 389296.0,
          "taker_buy_quote": 9125.21487
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.02339,
          "high": 0.02339,
          "low": 0.02301,
          "close": 0.02311,
          "volume": 2796864.0,
          "close_time": 1759046399999,
          "quote_volume": 64739.31028,
          "trades": 133,
          "taker_buy_base": 1412276.0,
          "taker_buy_quote": 32671.27035
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.0231,
          "high": 0.02313,
          "low": 0.02279,
          "close": 0.02298,
          "volume": 2341399.0,
          "close_time": 1759060799999,
          "quote_volume": 53762.98692,
          "trades": 156,
          "taker_buy_base": 1191621.0,
          "taker_buy_quote": 27355.15187
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.02295,
          "high": 0.02354,
          "low": 0.02258,
          "close": 0.02342,
          "volume": 2057502.0,
          "close_time": 1759075199999,
          "quote_volume": 47542.40695,
          "trades": 166,
          "taker_buy_base": 964001.0,
          "taker_buy_quote": 22235.7589
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.02344,
          "high": 0.02355,
          "low": 0.02293,
          "close": 0.02295,
          "volume": 881497.0,
          "close_time": 1759089599999,
          "quote_volume": 20370.8721,
          "trades": 66,
          "taker_buy_base": 411537.0,
          "taker_buy_quote": 9516.4695
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.02298,
          "high": 0.02336,
          "low": 0.02298,
          "close": 0.02336,
          "volume": 539645.0,
          "close_time": 1759103999999,
          "quote_volume": 12487.8002,
          "trades": 44,
          "taker_buy_base": 297550.0,
          "taker_buy_quote": 6899.52198
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.02333,
          "high": 0.02353,
          "low": 0.02322,
          "close": 0.02335,
          "volume": 300002.0,
          "close_time": 1759118399999,
          "quote_volume": 7020.58578,
          "trades": 35,
          "taker_buy_base": 92324.0,
          "taker_buy_quote": 2166.21334
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.02336,
          "high": 0.02336,
          "low": 0.02304,
          "close": 0.02311,
          "volume": 342812.0,
          "close_time": 1759132799999,
          "quote_volume": 7956.88201,
          "trades": 69,
          "taker_buy_base": 128417.0,
          "taker_buy_quote": 2979.92784
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.02309,
          "high": 0.02322,
          "low": 0.02267,
          "close": 0.02286,
          "volume": 1470708.0,
          "close_time": 1759147199999,
          "quote_volume": 33773.81096,
          "trades": 78,
          "taker_buy_base": 697215.0,
          "taker_buy_quote": 16002.22714
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.02283,
          "high": 0.02284,
          "low": 0.02226,
          "close": 0.02264,
          "volume": 1293215.0,
          "close_time": 1759161599999,
          "quote_volume": 29291.53774,
          "trades": 119,
          "taker_buy_base": 500517.0,
          "taker_buy_quote": 11315.83034
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.02272,
          "high": 0.02279,
          "low": 0.02217,
          "close": 0.02239,
          "volume": 2017393.0,
          "close_time": 1759175999999,
          "quote_volume": 45105.04001,
          "trades": 99,
          "taker_buy_base": 1039277.0,
          "taker_buy_quote": 23214.54297
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.02249,
          "high": 0.02275,
          "low": 0.02246,
          "close": 0.02246,
          "volume": 297288.0,
          "close_time": 1759190399999,
          "quote_volume": 6732.913,
          "trades": 44,
          "taker_buy_base": 91430.0,
          "taker_buy_quote": 2059.01284
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.02251,
          "high": 0.02258,
          "low": 0.02216,
          "close": 0.02223,
          "volume": 458081.0,
          "close_time": 1759204799999,
          "quote_volume": 10210.43446,
          "trades": 30,
          "taker_buy_base": 260708.0,
          "taker_buy_quote": 5802.0731
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.02224,
          "high": 0.02234,
          "low": 0.02194,
          "close": 0.02204,
          "volume": 556563.0,
          "close_time": 1759219199999,
          "quote_volume": 12389.49609,
          "trades": 50,
          "taker_buy_base": 246906.0,
          "taker_buy_quote": 5496.1261
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.02201,
          "high": 0.02219,
          "low": 0.02193,
          "close": 0.02205,
          "volume": 823477.0,
          "close_time": 1759233599999,
          "quote_volume": 18168.44423,
          "trades": 79,
          "taker_buy_base": 400763.0,
          "taker_buy_quote": 8843.78014
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.02195,
          "high": 0.02203,
          "low": 0.02118,
          "close": 0.02145,
          "volume": 1186587.0,
          "close_time": 1759247999999,
          "quote_volume": 25568.84207,
          "trades": 105,
          "taker_buy_base": 570531.0,
          "taker_buy_quote": 12286.31651
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.02158,
          "high": 0.02459,
          "low": 0.02156,
          "close": 0.02309,
          "volume": 8116784.0,
          "close_time": 1759262399999,
          "quote_volume": 189178.64363,
          "trades": 800,
          "taker_buy_base": 3898589.0,
          "taker_buy_quote": 90457.17592
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.02303,
          "high": 0.02498,
          "low": 0.02302,
          "close": 0.02357,
          "volume": 1306162.0,
          "close_time": 1759276799999,
          "quote_volume": 30575.78281,
          "trades": 72,
          "taker_buy_base": 863761.0,
          "taker_buy_quote": 20194.61192
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.02361,
          "high": 0.02361,
          "low": 0.0232,
          "close": 0.02351,
          "volume": 659919.0,
          "close_time": 1759291199999,
          "quote_volume": 15418.08601,
          "trades": 47,
          "taker_buy_base": 227962.0,
          "taker_buy_quote": 5316.80209
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.02346,
          "high": 0.02399,
          "low": 0.02339,
          "close": 0.02356,
          "volume": 1646114.0,
          "close_time": 1759305599999,
          "quote_volume": 38939.99618,
          "trades": 105,
          "taker_buy_base": 778410.0,
          "taker_buy_quote": 18455.67563
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.02356,
          "high": 0.02479,
          "low": 0.02353,
          "close": 0.02426,
          "volume": 1892903.0,
          "close_time": 1759319999999,
          "quote_volume": 45927.13112,
          "trades": 254,
          "taker_buy_base": 738735.0,
          "taker_buy_quote": 17862.11271
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.02431,
          "high": 0.02478,
          "low": 0.02417,
          "close": 0.02449,
          "volume": 1918433.0,
          "close_time": 1759334399999,
          "quote_volume": 46982.03344,
          "trades": 190,
          "taker_buy_base": 994527.0,
          "taker_buy_quote": 24320.41039
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.02442,
          "high": 0.02526,
          "low": 0.0244,
          "close": 0.02513,
          "volume": 1594343.0,
          "close_time": 1759348799999,
          "quote_volume": 39590.76601,
          "trades": 115,
          "taker_buy_base": 949791.0,
          "taker_buy_quote": 23615.68374
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.02497,
          "high": 0.027,
          "low": 0.02485,
          "close": 0.02574,
          "volume": 1278318.0,
          "close_time": 1759363199999,
          "quote_volume": 32278.2734,
          "trades": 129,
          "taker_buy_base": 716832.0,
          "taker_buy_quote": 18138.6852
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.02558,
          "high": 0.02626,
          "low": 0.02556,
          "close": 0.02584,
          "volume": 1941746.0,
          "close_time": 1759377599999,
          "quote_volume": 50231.0327,
          "trades": 343,
          "taker_buy_base": 747876.0,
          "taker_buy_quote": 19373.93003
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.02578,
          "high": 0.02614,
          "low": 0.02563,
          "close": 0.02592,
          "volume": 1334484.0,
          "close_time": 1759391999999,
          "quote_volume": 34528.967,
          "trades": 148,
          "taker_buy_base": 646993.0,
          "taker_buy_quote": 16717.23474
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.02592,
          "high": 0.02621,
          "low": 0.02561,
          "close": 0.02609,
          "volume": 667159.0,
          "close_time": 1759406399999,
          "quote_volume": 17211.91318,
          "trades": 99,
          "taker_buy_base": 351974.0,
          "taker_buy_quote": 9076.25454
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.02609,
          "high": 0.02823,
          "low": 0.02609,
          "close": 0.02747,
          "volume": 1760904.0,
          "close_time": 1759420799999,
          "quote_volume": 47895.25498,
          "trades": 320,
          "taker_buy_base": 1007574.0,
          "taker_buy_quote": 27428.15541
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.02747,
          "high": 0.02896,
          "low": 0.02733,
          "close": 0.02866,
          "volume": 1686616.0,
          "close_time": 1759435199999,
          "quote_volume": 47756.04499,
          "trades": 249,
          "taker_buy_base": 678849.0,
          "taker_buy_quote": 19226.97733
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.02865,
          "high": 0.02966,
          "low": 0.02864,
          "close": 0.02938,
          "volume": 620693.0,
          "close_time": 1759449599999,
          "quote_volume": 18097.94002,
          "trades": 165,
          "taker_buy_base": 338877.0,
          "taker_buy_quote": 9879.26198
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.02937,
          "high": 0.03046,
          "low": 0.02885,
          "close": 0.02967,
          "volume": 2714387.0,
          "close_time": 1759463999999,
          "quote_volume": 80659.34865,
          "trades": 385,
          "taker_buy_base": 1429774.0,
          "taker_buy_quote": 42569.56103
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.02966,
          "high": 0.02967,
          "low": 0.02869,
          "close": 0.02894,
          "volume": 767475.0,
          "close_time": 1759478399999,
          "quote_volume": 22442.28965,
          "trades": 156,
          "taker_buy_base": 315567.0,
          "taker_buy_quote": 9222.64614
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.0288,
          "high": 0.03023,
          "low": 0.02859,
          "close": 0.02897,
          "volume": 1345894.0,
          "close_time": 1759492799999,
          "quote_volume": 39221.57994,
          "trades": 211,
          "taker_buy_base": 836901.0,
          "taker_buy_quote": 24441.78548
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.02897,
          "high": 0.02962,
          "low": 0.02869,
          "close": 0.02938,
          "volume": 721369.0,
          "close_time": 1759507199999,
          "quote_volume": 21042.95578,
          "trades": 126,
          "taker_buy_base": 437718.0,
          "taker_buy_quote": 12832.9466
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.02944,
          "high": 0.02958,
          "low": 0.02889,
          "close": 0.02918,
          "volume": 331248.0,
          "close_time": 1759521599999,
          "quote_volume": 9653.29068,
          "trades": 119,
          "taker_buy_base": 76364.0,
          "taker_buy_quote": 2232.34408
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.0294,
          "high": 0.03046,
          "low": 0.02937,
          "close": 0.03043,
          "volume": 137784.0,
          "close_time": 1759535999999,
          "quote_volume": 4139.95807,
          "trades": 58,
          "taker_buy_base": 123650.0,
          "taker_buy_quote": 3713.30949
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.03043,
          "high": 0.03043,
          "low": 0.02964,
          "close": 0.02966,
          "volume": 413423.0,
          "close_time": 1759550399999,
          "quote_volume": 12438.0139,
          "trades": 102,
          "taker_buy_base": 253599.0,
          "taker_buy_quote": 7647.82364
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.03001,
          "high": 0.03092,
          "low": 0.02977,
          "close": 0.02977,
          "volume": 417904.0,
          "close_time": 1759564799999,
          "quote_volume": 12694.3069,
          "trades": 110,
          "taker_buy_base": 148392.0,
          "taker_buy_quote": 4514.06355
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.02991,
          "high": 0.03,
          "low": 0.02902,
          "close": 0.02902,
          "volume": 218678.0,
          "close_time": 1759579199999,
          "quote_volume": 6446.09208,
          "trades": 68,
          "taker_buy_base": 150623.0,
          "taker_buy_quote": 4437.50657
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.02915,
          "high": 0.02983,
          "low": 0.02912,
          "close": 0.02922,
          "volume": 368325.0,
          "close_time": 1759593599999,
          "quote_volume": 10837.87449,
          "trades": 93,
          "taker_buy_base": 217261.0,
          "taker_buy_quote": 6399.63354
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.02921,
          "high": 0.02956,
          "low": 0.02913,
          "close": 0.0292,
          "volume": 40573.0,
          "close_time": 1759607999999,
          "quote_volume": 1186.01491,
          "trades": 14,
          "taker_buy_base": 20888.0,
          "taker_buy_quote": 611.80772
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.0292,
          "high": 0.02925,
          "low": 0.02895,
          "close": 0.0292,
          "volume": 14237.0,
          "close_time": 1759622399999,
          "quote_volume": 414.31699,
          "trades": 13,
          "taker_buy_base": 5890.0,
          "taker_buy_quote": 171.4802
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0292,
          "high": 0.02929,
          "low": 0.02861,
          "close": 0.02919,
          "volume": 244285.0,
          "close_time": 1759636799999,
          "quote_volume": 7052.46338,
          "trades": 78,
          "taker_buy_base": 127942.0,
          "taker_buy_quote": 3690.37922
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.02915,
          "high": 0.02964,
          "low": 0.02907,
          "close": 0.02919,
          "volume": 249077.0,
          "close_time": 1759651199999,
          "quote_volume": 7316.56934,
          "trades": 102,
          "taker_buy_base": 128666.0,
          "taker_buy_quote": 3782.15317
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.02922,
          "high": 0.02928,
          "low": 0.02867,
          "close": 0.02928,
          "volume": 194105.0,
          "close_time": 1759665599999,
          "quote_volume": 5604.46472,
          "trades": 79,
          "taker_buy_base": 56933.0,
          "taker_buy_quote": 1648.20997
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.02928,
          "high": 0.02928,
          "low": 0.02871,
          "close": 0.029,
          "volume": 443382.0,
          "close_time": 1759679999999,
          "quote_volume": 12842.82536,
          "trades": 148,
          "taker_buy_base": 293537.0,
          "taker_buy_quote": 8504.26034
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.02892,
          "high": 0.029,
          "low": 0.02545,
          "close": 0.02824,
          "volume": 1304228.0,
          "close_time": 1759694399999,
          "quote_volume": 36748.52025,
          "trades": 288,
          "taker_buy_base": 435020.0,
          "taker_buy_quote": 12100.47823
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.02816,
          "high": 0.02839,
          "low": 0.02793,
          "close": 0.02823,
          "volume": 179146.0,
          "close_time": 1759708799999,
          "quote_volume": 5052.46236,
          "trades": 53,
          "taker_buy_base": 42758.0,
          "taker_buy_quote": 1206.66852
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.02825,
          "high": 0.02849,
          "low": 0.02803,
          "close": 0.02844,
          "volume": 88104.0,
          "close_time": 1759723199999,
          "quote_volume": 2492.78929,
          "trades": 26,
          "taker_buy_base": 29993.0,
          "taker_buy_quote": 852.29357
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.02855,
          "high": 0.0287,
          "low": 0.02822,
          "close": 0.02825,
          "volume": 101090.0,
          "close_time": 1759737599999,
          "quote_volume": 2868.13137,
          "trades": 29,
          "taker_buy_base": 21529.0,
          "taker_buy_quote": 610.46694
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.02832,
          "high": 0.02871,
          "low": 0.02825,
          "close": 0.02871,
          "volume": 44121.0,
          "close_time": 1759751999999,
          "quote_volume": 1259.13536,
          "trades": 29,
          "taker_buy_base": 17646.0,
          "taker_buy_quote": 502.37061
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.02877,
          "high": 0.02998,
          "low": 0.02877,
          "close": 0.02976,
          "volume": 716448.0,
          "close_time": 1759766399999,
          "quote_volume": 21253.30574,
          "trades": 126,
          "taker_buy_base": 189824.0,
          "taker_buy_quote": 5626.87488
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.03,
          "high": 0.03052,
          "low": 0.02976,
          "close": 0.03021,
          "volume": 356295.0,
          "close_time": 1759780799999,
          "quote_volume": 10746.8747,
          "trades": 100,
          "taker_buy_base": 177825.0,
          "taker_buy_quote": 5382.35988
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.03016,
          "high": 0.03041,
          "low": 0.02996,
          "close": 0.03007,
          "volume": 146389.0,
          "close_time": 1759795199999,
          "quote_volume": 4417.17606,
          "trades": 69,
          "taker_buy_base": 65334.0,
          "taker_buy_quote": 1970.36348
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.03016,
          "high": 0.03016,
          "low": 0.02962,
          "close": 0.02964,
          "volume": 17894.0,
          "close_time": 1759809599999,
          "quote_volume": 533.05145,
          "trades": 20,
          "taker_buy_base": 2312.0,
          "taker_buy_quote": 69.28465
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.02975,
          "high": 0.02975,
          "low": 0.02917,
          "close": 0.02917,
          "volume": 115618.0,
          "close_time": 1759823999999,
          "quote_volume": 3395.28657,
          "trades": 59,
          "taker_buy_base": 89884.0,
          "taker_buy_quote": 2641.19551
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.02897,
          "high": 0.02924,
          "low": 0.02863,
          "close": 0.02924,
          "volume": 121612.0,
          "close_time": 1759838399999,
          "quote_volume": 3506.68327,
          "trades": 53,
          "taker_buy_base": 19772.0,
          "taker_buy_quote": 573.50648
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.02923,
          "high": 0.02925,
          "low": 0.02744,
          "close": 0.02776,
          "volume": 470371.0,
          "close_time": 1759852799999,
          "quote_volume": 13099.27765,
          "trades": 192,
          "taker_buy_base": 323217.0,
          "taker_buy_quote": 8985.60075
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.02771,
          "high": 0.02805,
          "low": 0.02753,
          "close": 0.02772,
          "volume": 461832.0,
          "close_time": 1759867199999,
          "quote_volume": 12840.35881,
          "trades": 185,
          "taker_buy_base": 173841.0,
          "taker_buy_quote": 4829.01982
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.02777,
          "high": 0.02795,
          "low": 0.0274,
          "close": 0.02779,
          "volume": 244393.0,
          "close_time": 1759881599999,
          "quote_volume": 6805.63525,
          "trades": 51,
          "taker_buy_base": 40449.0,
          "taker_buy_quote": 1125.60959
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0277,
          "high": 0.02783,
          "low": 0.02757,
          "close": 0.02766,
          "volume": 45626.0,
          "close_time": 1759895999999,
          "quote_volume": 1261.58816,
          "trades": 24,
          "taker_buy_base": 8009.0,
          "taker_buy_quote": 221.77988
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.02765,
          "high": 0.02786,
          "low": 0.02743,
          "close": 0.02778,
          "volume": 58376.0,
          "close_time": 1759910399999,
          "quote_volume": 1613.09097,
          "trades": 29,
          "taker_buy_base": 26123.0,
          "taker_buy_quote": 725.19755
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.02778,
          "high": 0.02851,
          "low": 0.02776,
          "close": 0.02782,
          "volume": 194659.0,
          "close_time": 1759924799999,
          "quote_volume": 5516.24611,
          "trades": 30,
          "taker_buy_base": 30963.0,
          "taker_buy_quote": 876.22947
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.02763,
          "high": 0.02785,
          "low": 0.02734,
          "close": 0.02735,
          "volume": 181294.0,
          "close_time": 1759939199999,
          "quote_volume": 5005.21523,
          "trades": 73,
          "taker_buy_base": 35727.0,
          "taker_buy_quote": 988.14892
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.02733,
          "high": 0.0283,
          "low": 0.0273,
          "close": 0.02804,
          "volume": 235155.0,
          "close_time": 1759953599999,
          "quote_volume": 6567.98931,
          "trades": 65,
          "taker_buy_base": 183850.0,
          "taker_buy_quote": 5163.92519
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.02793,
          "high": 0.02814,
          "low": 0.02751,
          "close": 0.02751,
          "volume": 157493.0,
          "close_time": 1759967999999,
          "quote_volume": 4362.16168,
          "trades": 34,
          "taker_buy_base": 19721.0,
          "taker_buy_quote": 547.75404
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.02771,
          "high": 0.02771,
          "low": 0.02672,
          "close": 0.02719,
          "volume": 104560.0,
          "close_time": 1759982399999,
          "quote_volume": 2827.05856,
          "trades": 63,
          "taker_buy_base": 45406.0,
          "taker_buy_quote": 1226.74102
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.02713,
          "high": 0.02739,
          "low": 0.02713,
          "close": 0.02715,
          "volume": 114559.0,
          "close_time": 1759996799999,
          "quote_volume": 3124.05623,
          "trades": 47,
          "taker_buy_base": 59882.0,
          "taker_buy_quote": 1635.10619
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.02721,
          "high": 0.02721,
          "low": 0.02641,
          "close": 0.02648,
          "volume": 96288.0,
          "close_time": 1760011199999,
          "quote_volume": 2563.94227,
          "trades": 50,
          "taker_buy_base": 35175.0,
          "taker_buy_quote": 938.61936
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.02648,
          "high": 0.02649,
          "low": 0.02565,
          "close": 0.02589,
          "volume": 239563.0,
          "close_time": 1760025599999,
          "quote_volume": 6234.53191,
          "trades": 108,
          "taker_buy_base": 71403.0,
          "taker_buy_quote": 1853.90495
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.02593,
          "high": 0.02689,
          "low": 0.02588,
          "close": 0.02663,
          "volume": 74902.0,
          "close_time": 1760039999999,
          "quote_volume": 1969.59367,
          "trades": 45,
          "taker_buy_base": 44586.0,
          "taker_buy_quote": 1176.77414
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.02663,
          "high": 0.02673,
          "low": 0.02647,
          "close": 0.02673,
          "volume": 253750.0,
          "close_time": 1760054399999,
          "quote_volume": 6735.7512,
          "trades": 27,
          "taker_buy_base": 20269.0,
          "taker_buy_quote": 540.13113
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.02675,
          "high": 0.02769,
          "low": 0.02671,
          "close": 0.02765,
          "volume": 288551.0,
          "close_time": 1760068799999,
          "quote_volume": 7888.51571,
          "trades": 86,
          "taker_buy_base": 194270.0,
          "taker_buy_quote": 5346.88459
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.02756,
          "high": 0.028,
          "low": 0.02743,
          "close": 0.02744,
          "volume": 191721.0,
          "close_time": 1760083199999,
          "quote_volume": 5344.46314,
          "trades": 43,
          "taker_buy_base": 23859.0,
          "taker_buy_quote": 666.45257
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.02757,
          "high": 0.02766,
          "low": 0.02688,
          "close": 0.02688,
          "volume": 197935.0,
          "close_time": 1760097599999,
          "quote_volume": 5444.08128,
          "trades": 49,
          "taker_buy_base": 72185.0,
          "taker_buy_quote": 1987.28348
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.02695,
          "high": 0.02703,
          "low": 0.02579,
          "close": 0.02594,
          "volume": 216161.0,
          "close_time": 1760111999999,
          "quote_volume": 5710.2171,
          "trades": 90,
          "taker_buy_base": 75789.0,
          "taker_buy_quote": 2008.19591
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.02587,
          "high": 0.02627,
          "low": 0.02532,
          "close": 0.02555,
          "volume": 660260.0,
          "close_time": 1760126399999,
          "quote_volume": 16983.63039,
          "trades": 255,
          "taker_buy_base": 381652.0,
          "taker_buy_quote": 9832.71955
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.02565,
          "high": 0.02583,
          "low": 0.00511,
          "close": 0.01902,
          "volume": 3928890.0,
          "close_time": 1760140799999,
          "quote_volume": 66856.92811,
          "trades": 1002,
          "taker_buy_base": 2057304.0,
          "taker_buy_quote": 33248.87683
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0197,
          "high": 0.02066,
          "low": 0.01847,
          "close": 0.01951,
          "volume": 588228.0,
          "close_time": 1760155199999,
          "quote_volume": 11376.76956,
          "trades": 164,
          "taker_buy_base": 329844.0,
          "taker_buy_quote": 6397.61836
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.01967,
          "high": 0.02275,
          "low": 0.01884,
          "close": 0.01941,
          "volume": 228476.0,
          "close_time": 1760169599999,
          "quote_volume": 4451.47443,
          "trades": 65,
          "taker_buy_base": 191613.0,
          "taker_buy_quote": 3744.73955
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.01941,
          "high": 0.02169,
          "low": 0.01906,
          "close": 0.01942,
          "volume": 431620.0,
          "close_time": 1760183999999,
          "quote_volume": 8501.15217,
          "trades": 98,
          "taker_buy_base": 182354.0,
          "taker_buy_quote": 3599.41082
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.01971,
          "high": 0.01971,
          "low": 0.01917,
          "close": 0.01957,
          "volume": 110249.0,
          "close_time": 1760198399999,
          "quote_volume": 2147.75733,
          "trades": 15,
          "taker_buy_base": 63821.0,
          "taker_buy_quote": 1246.40891
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.01945,
          "high": 0.01965,
          "low": 0.01873,
          "close": 0.01875,
          "volume": 144221.0,
          "close_time": 1760212799999,
          "quote_volume": 2734.30551,
          "trades": 38,
          "taker_buy_base": 97181.0,
          "taker_buy_quote": 1829.56137
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.01911,
          "high": 0.01936,
          "low": 0.01873,
          "close": 0.01919,
          "volume": 142073.0,
          "close_time": 1760227199999,
          "quote_volume": 2717.58738,
          "trades": 57,
          "taker_buy_base": 45732.0,
          "taker_buy_quote": 879.83613
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0197,
          "high": 0.01972,
          "low": 0.0192,
          "close": 0.01957,
          "volume": 248180.0,
          "close_time": 1760241599999,
          "quote_volume": 4829.38694,
          "trades": 32,
          "taker_buy_base": 33652.0,
          "taker_buy_quote": 661.55841
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.01978,
          "high": 0.02017,
          "low": 0.01978,
          "close": 0.01996,
          "volume": 24650.0,
          "close_time": 1760255999999,
          "quote_volume": 493.44103,
          "trades": 19,
          "taker_buy_base": 18436.0,
          "taker_buy_quote": 368.82354
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.02028,
          "high": 0.0208,
          "low": 0.01999,
          "close": 0.02059,
          "volume": 123847.0,
          "close_time": 1760270399999,
          "quote_volume": 2550.47087,
          "trades": 33,
          "taker_buy_base": 50861.0,
          "taker_buy_quote": 1038.516
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.02086,
          "high": 0.0218,
          "low": 0.02059,
          "close": 0.02159,
          "volume": 155045.0,
          "close_time": 1760284799999,
          "quote_volume": 3238.73266,
          "trades": 36,
          "taker_buy_base": 134013.0,
          "taker_buy_quote": 2800.36056
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.02182,
          "high": 0.02265,
          "low": 0.02182,
          "close": 0.02237,
          "volume": 396279.0,
          "close_time": 1760299199999,
          "quote_volume": 8886.64942,
          "trades": 65,
          "taker_buy_base": 289738.0,
          "taker_buy_quote": 6501.24722
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.02235,
          "high": 0.023,
          "low": 0.02235,
          "close": 0.02243,
          "volume": 304264.0,
          "close_time": 1760313599999,
          "quote_volume": 6837.9717,
          "trades": 43,
          "taker_buy_base": 25101.0,
          "taker_buy_quote": 570.1752
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.02241,
          "high": 0.02274,
          "low": 0.02225,
          "close": 0.02232,
          "volume": 171486.0,
          "close_time": 1760327999999,
          "quote_volume": 3849.30782,
          "trades": 31,
          "taker_buy_base": 1975.0,
          "taker_buy_quote": 44.82733
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.02242,
          "high": 0.02299,
          "low": 0.02226,
          "close": 0.02299,
          "volume": 104970.0,
          "close_time": 1760342399999,
          "quote_volume": 2379.47004,
          "trades": 47,
          "taker_buy_base": 80140.0,
          "taker_buy_quote": 1820.54887
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.02284,
          "high": 0.02314,
          "low": 0.02237,
          "close": 0.02264,
          "volume": 185268.0,
          "close_time": 1760356799999,
          "quote_volume": 4226.46002,
          "trades": 89,
          "taker_buy_base": 132667.0,
          "taker_buy_quote": 3034.3473
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.02249,
          "high": 0.02282,
          "low": 0.02172,
          "close": 0.02238,
          "volume": 375449.0,
          "close_time": 1760371199999,
          "quote_volume": 8317.39997,
          "trades": 165,
          "taker_buy_base": 282366.0,
          "taker_buy_quote": 6260.78793
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.022,
          "high": 0.02309,
          "low": 0.022,
          "close": 0.02289,
          "volume": 140683.0,
          "close_time": 1760385599999,
          "quote_volume": 3178.74432,
          "trades": 77,
          "taker_buy_base": 127579.0,
          "taker_buy_quote": 2880.17615
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.02292,
          "high": 0.02446,
          "low": 0.02292,
          "close": 0.02446,
          "volume": 327941.0,
          "close_time": 1760399999999,
          "quote_volume": 7809.01654,
          "trades": 75,
          "taker_buy_base": 202193.0,
          "taker_buy_quote": 4830.52891
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02446,
          "high": 0.02446,
          "low": 0.02362,
          "close": 0.02389,
          "volume": 529172.0,
          "close_time": 1760414399999,
          "quote_volume": 12729.91773,
          "trades": 112,
          "taker_buy_base": 260852.0,
          "taker_buy_quote": 6270.90243
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.02375,
          "high": 0.02375,
          "low": 0.02252,
          "close": 0.02304,
          "volume": 568141.0,
          "close_time": 1760428799999,
          "quote_volume": 13244.09872,
          "trades": 131,
          "taker_buy_base": 308023.0,
          "taker_buy_quote": 7176.8335
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.02293,
          "high": 0.02301,
          "low": 0.0224,
          "close": 0.02301,
          "volume": 151494.0,
          "close_time": 1760443199999,
          "quote_volume": 3454.26055,
          "trades": 59,
          "taker_buy_base": 88870.0,
          "taker_buy_quote": 2031.94544
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0226,
          "high": 0.023,
          "low": 0.02222,
          "close": 0.023,
          "volume": 456583.0,
          "close_time": 1760457599999,
          "quote_volume": 10255.05893,
          "trades": 102,
          "taker_buy_base": 186592.0,
          "taker_buy_quote": 4202.62929
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.023,
          "high": 0.02324,
          "low": 0.02226,
          "close": 0.02254,
          "volume": 378128.0,
          "close_time": 1760471999999,
          "quote_volume": 8638.36033,
          "trades": 124,
          "taker_buy_base": 182020.0,
          "taker_buy_quote": 4170.40393
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.02261,
          "high": 0.02261,
          "low": 0.02227,
          "close": 0.02242,
          "volume": 344314.0,
          "close_time": 1760486399999,
          "quote_volume": 7718.46466,
          "trades": 53,
          "taker_buy_base": 20500.0,
          "taker_buy_quote": 461.97391
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02242,
          "high": 0.02292,
          "low": 0.02227,
          "close": 0.02253,
          "volume": 493590.0,
          "close_time": 1760500799999,
          "quote_volume": 11106.19158,
          "trades": 122,
          "taker_buy_base": 280525.0,
          "taker_buy_quote": 6315.14358
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.02255,
          "high": 0.0229,
          "low": 0.02244,
          "close": 0.0229,
          "volume": 1271850.0,
          "close_time": 1760515199999,
          "quote_volume": 28845.8369,
          "trades": 279,
          "taker_buy_base": 805364.0,
          "taker_buy_quote": 18280.55387
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.02292,
          "high": 0.02322,
          "low": 0.0222,
          "close": 0.02244,
          "volume": 1275378.0,
          "close_time": 1760529599999,
          "quote_volume": 28968.93517,
          "trades": 299,
          "taker_buy_base": 650772.0,
          "taker_buy_quote": 14800.16848
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.02245,
          "high": 0.0225,
          "low": 0.02148,
          "close": 0.0216,
          "volume": 3028349.0,
          "close_time": 1760543999999,
          "quote_volume": 66649.03103,
          "trades": 638,
          "taker_buy_base": 1592940.0,
          "taker_buy_quote": 35064.61538
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.02163,
          "high": 0.02166,
          "low": 0.02125,
          "close": 0.02133,
          "volume": 1417750.0,
          "close_time": 1760558399999,
          "quote_volume": 30479.48029,
          "trades": 305,
          "taker_buy_base": 739694.0,
          "taker_buy_quote": 15912.57475
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.02133,
          "high": 0.02145,
          "low": 0.02079,
          "close": 0.02118,
          "volume": 1673602.0,
          "close_time": 1760572799999,
          "quote_volume": 35289.93091,
          "trades": 335,
          "taker_buy_base": 953393.0,
          "taker_buy_quote": 20114.77507
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02121,
          "high": 0.02157,
          "low": 0.02118,
          "close": 0.02139,
          "volume": 943994.0,
          "close_time": 1760587199999,
          "quote_volume": 20157.17146,
          "trades": 207,
          "taker_buy_base": 574694.0,
          "taker_buy_quote": 12278.82882
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.02141,
          "high": 0.02181,
          "low": 0.02136,
          "close": 0.02166,
          "volume": 944313.0,
          "close_time": 1760601599999,
          "quote_volume": 20354.56409,
          "trades": 218,
          "taker_buy_base": 558419.0,
          "taker_buy_quote": 12043.72928
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0216,
          "high": 0.02188,
          "low": 0.02087,
          "close": 0.02166,
          "volume": 2033937.0,
          "close_time": 1760615999999,
          "quote_volume": 43648.89246,
          "trades": 538,
          "taker_buy_base": 1102960.0,
          "taker_buy_quote": 23690.98832
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.02169,
          "high": 0.02181,
          "low": 0.02064,
          "close": 0.02082,
          "volume": 2886856.0,
          "close_time": 1760630399999,
          "quote_volume": 61559.52868,
          "trades": 623,
          "taker_buy_base": 1486155.0,
          "taker_buy_quote": 31725.51436
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.02085,
          "high": 0.02118,
          "low": 0.02025,
          "close": 0.02037,
          "volume": 2861366.0,
          "close_time": 1760644799999,
          "quote_volume": 59271.25827,
          "trades": 631,
          "taker_buy_base": 1640723.0,
          "taker_buy_quote": 33998.21213
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0204,
          "high": 0.02048,
          "low": 0.02,
          "close": 0.02043,
          "volume": 870644.0,
          "close_time": 1760659199999,
          "quote_volume": 17619.13782,
          "trades": 195,
          "taker_buy_base": 529342.0,
          "taker_buy_quote": 10720.99168
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02046,
          "high": 0.02069,
          "low": 0.02031,
          "close": 0.02069,
          "volume": 240321.0,
          "close_time": 1760673599999,
          "quote_volume": 4936.28261,
          "trades": 78,
          "taker_buy_base": 155622.0,
          "taker_buy_quote": 3200.25665
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.02052,
          "high": 0.02058,
          "low": 0.01937,
          "close": 0.0194,
          "volume": 373529.0,
          "close_time": 1760687999999,
          "quote_volume": 7371.74727,
          "trades": 96,
          "taker_buy_base": 115837.0,
          "taker_buy_quote": 2279.21335
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01935,
          "high": 0.01974,
          "low": 0.01881,
          "close": 0.01948,
          "volume": 362444.0,
          "close_time": 1760702399999,
          "quote_volume": 6967.97043,
          "trades": 133,
          "taker_buy_base": 172885.0,
          "taker_buy_quote": 3330.51228
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.0196,
          "high": 0.01979,
          "low": 0.01945,
          "close": 0.01967,
          "volume": 233305.0,
          "close_time": 1760716799999,
          "quote_volume": 4565.44888,
          "trades": 84,
          "taker_buy_base": 88690.0,
          "taker_buy_quote": 1734.06707
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.02012,
          "high": 0.02019,
          "low": 0.01972,
          "close": 0.0198,
          "volume": 214158.0,
          "close_time": 1760731199999,
          "quote_volume": 4268.50294,
          "trades": 75,
          "taker_buy_base": 59732.0,
          "taker_buy_quote": 1195.09975
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0198,
          "high": 0.02001,
          "low": 0.01942,
          "close": 0.01959,
          "volume": 161751.0,
          "close_time": 1760745599999,
          "quote_volume": 3196.08515,
          "trades": 74,
          "taker_buy_base": 30162.0,
          "taker_buy_quote": 600.82354
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01961,
          "high": 0.01976,
          "low": 0.01961,
          "close": 0.01966,
          "volume": 3706.0,
          "close_time": 1760759999999,
          "quote_volume": 73.06343,
          "trades": 4,
          "taker_buy_base": 910.0,
          "taker_buy_quote": 17.86515
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01952,
          "high": 0.02006,
          "low": 0.01952,
          "close": 0.01997,
          "volume": 186910.0,
          "close_time": 1760774399999,
          "quote_volume": 3704.44197,
          "trades": 70,
          "taker_buy_base": 81662.0,
          "taker_buy_quote": 1610.86882
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01983,
          "high": 0.02007,
          "low": 0.01973,
          "close": 0.01991,
          "volume": 27976.0,
          "close_time": 1760788799999,
          "quote_volume": 555.16735,
          "trades": 37,
          "taker_buy_base": 16391.0,
          "taker_buy_quote": 325.5161
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01991,
          "high": 0.02,
          "low": 0.01964,
          "close": 0.01977,
          "volume": 29901.0,
          "close_time": 1760803199999,
          "quote_volume": 591.34305,
          "trades": 38,
          "taker_buy_base": 27214.0,
          "taker_buy_quote": 538.25931
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01978,
          "high": 0.01985,
          "low": 0.01957,
          "close": 0.01984,
          "volume": 30513.0,
          "close_time": 1760817599999,
          "quote_volume": 604.01083,
          "trades": 24,
          "taker_buy_base": 18459.0,
          "taker_buy_quote": 365.28384
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01977,
          "high": 0.01992,
          "low": 0.01965,
          "close": 0.01965,
          "volume": 15476.0,
          "close_time": 1760831999999,
          "quote_volume": 305.15089,
          "trades": 11,
          "taker_buy_base": 2768.0,
          "taker_buy_quote": 54.83359
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0197,
          "high": 0.02022,
          "low": 0.01965,
          "close": 0.02016,
          "volume": 221395.0,
          "close_time": 1760846399999,
          "quote_volume": 4450.71435,
          "trades": 68,
          "taker_buy_base": 101118.0,
          "taker_buy_quote": 2031.64293
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.02022,
          "high": 0.02022,
          "low": 0.01976,
          "close": 0.01979,
          "volume": 67403.0,
          "close_time": 1760860799999,
          "quote_volume": 1342.37254,
          "trades": 27,
          "taker_buy_base": 14581.0,
          "taker_buy_quote": 290.93184
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01981,
          "high": 0.02007,
          "low": 0.01948,
          "close": 0.01999,
          "volume": 2179705.0,
          "close_time": 1760875199999,
          "quote_volume": 43239.21807,
          "trades": 541,
          "taker_buy_base": 1076172.0,
          "taker_buy_quote": 21339.12072
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.02002,
          "high": 0.02026,
          "low": 0.01987,
          "close": 0.02017,
          "volume": 734125.0,
          "close_time": 1760889599999,
          "quote_volume": 14732.20675,
          "trades": 210,
          "taker_buy_base": 438443.0,
          "taker_buy_quote": 8806.65371
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.02015,
          "high": 0.02029,
          "low": 0.02,
          "close": 0.02029,
          "volume": 279566.0,
          "close_time": 1760903999999,
          "quote_volume": 5634.33344,
          "trades": 108,
          "taker_buy_base": 174477.0,
          "taker_buy_quote": 3519.61577
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.02029,
          "high": 0.02031,
          "low": 0.0199,
          "close": 0.01993,
          "volume": 1011035.0,
          "close_time": 1760918399999,
          "quote_volume": 20332.51935,
          "trades": 153,
          "taker_buy_base": 184551.0,
          "taker_buy_quote": 3715.79095
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01993,
          "high": 0.02046,
          "low": 0.01957,
          "close": 0.02041,
          "volume": 1348933.0,
          "close_time": 1760932799999,
          "quote_volume": 26821.85566,
          "trades": 385,
          "taker_buy_base": 816750.0,
          "taker_buy_quote": 16282.30484
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.02044,
          "high": 0.02074,
          "low": 0.02042,
          "close": 0.02056,
          "volume": 521471.0,
          "close_time": 1760947199999,
          "quote_volume": 10715.77441,
          "trades": 151,
          "taker_buy_base": 281283.0,
          "taker_buy_quote": 5784.81017
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.02053,
          "high": 0.02059,
          "low": 0.02032,
          "close": 0.02032,
          "volume": 426897.0,
          "close_time": 1760961599999,
          "quote_volume": 8734.57863,
          "trades": 104,
          "taker_buy_base": 201155.0,
          "taker_buy_quote": 4118.58955
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.02029,
          "high": 0.0205,
          "low": 0.0202,
          "close": 0.0202,
          "volume": 444666.0,
          "close_time": 1760975999999,
          "quote_volume": 9054.41974,
          "trades": 154,
          "taker_buy_base": 211140.0,
          "taker_buy_quote": 4304.20814
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.02017,
          "high": 0.02017,
          "low": 0.01977,
          "close": 0.02011,
          "volume": 616572.0,
          "close_time": 1760990399999,
          "quote_volume": 12297.15312,
          "trades": 191,
          "taker_buy_base": 307209.0,
          "taker_buy_quote": 6129.00911
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.02008,
          "high": 0.02014,
          "low": 0.01993,
          "close": 0.01996,
          "volume": 219884.0,
          "close_time": 1761004799999,
          "quote_volume": 4403.63,
          "trades": 68,
          "taker_buy_base": 92996.0,
          "taker_buy_quote": 1864.01762
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01996,
          "high": 0.01999,
          "low": 0.01963,
          "close": 0.01964,
          "volume": 279670.0,
          "close_time": 1761019199999,
          "quote_volume": 5544.95961,
          "trades": 101,
          "taker_buy_base": 102932.0,
          "taker_buy_quote": 2044.27277
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.01963,
          "high": 0.01964,
          "low": 0.019,
          "close": 0.01917,
          "volume": 933787.0,
          "close_time": 1761033599999,
          "quote_volume": 17957.85026,
          "trades": 282,
          "taker_buy_base": 343407.0,
          "taker_buy_quote": 6594.98129
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01913,
          "high": 0.0193,
          "low": 0.01894,
          "close": 0.01924,
          "volume": 451410.0,
          "close_time": 1761047999999,
          "quote_volume": 8616.62526,
          "trades": 143,
          "taker_buy_base": 240758.0,
          "taker_buy_quote": 4598.79834
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.01921,
          "high": 0.02021,
          "low": 0.01909,
          "close": 0.02014,
          "volume": 1441534.0,
          "close_time": 1761062399999,
          "quote_volume": 28322.99192,
          "trades": 399,
          "taker_buy_base": 838905.0,
          "taker_buy_quote": 16481.65532
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.02017,
          "high": 0.02053,
          "low": 0.01993,
          "close": 0.02002,
          "volume": 883615.0,
          "close_time": 1761076799999,
          "quote_volume": 17817.63651,
          "trades": 244,
          "taker_buy_base": 412842.0,
          "taker_buy_quote": 8331.52408
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01997,
          "high": 0.01998,
          "low": 0.01933,
          "close": 0.01939,
          "volume": 800335.0,
          "close_time": 1761091199999,
          "quote_volume": 15813.51539,
          "trades": 229,
          "taker_buy_base": 303638.0,
          "taker_buy_quote": 6010.65419
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01942,
          "high": 0.01967,
          "low": 0.01936,
          "close": 0.01967,
          "volume": 589222.0,
          "close_time": 1761105599999,
          "quote_volume": 11484.70482,
          "trades": 169,
          "taker_buy_base": 328893.0,
          "taker_buy_quote": 6415.28126
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01969,
          "high": 0.0199,
          "low": 0.01936,
          "close": 0.01957,
          "volume": 525186.0,
          "close_time": 1761119999999,
          "quote_volume": 10302.38371,
          "trades": 159,
          "taker_buy_base": 232971.0,
          "taker_buy_quote": 4573.46442
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.01952,
          "high": 0.0196,
          "low": 0.01912,
          "close": 0.01942,
          "volume": 1098205.0,
          "close_time": 1761134399999,
          "quote_volume": 21293.05954,
          "trades": 282,
          "taker_buy_base": 490719.0,
          "taker_buy_quote": 9525.47133
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01939,
          "high": 0.01966,
          "low": 0.01924,
          "close": 0.01942,
          "volume": 1102720.0,
          "close_time": 1761148799999,
          "quote_volume": 21428.61404,
          "trades": 239,
          "taker_buy_base": 566769.0,
          "taker_buy_quote": 11026.26953
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01942,
          "high": 0.01942,
          "low": 0.01868,
          "close": 0.01888,
          "volume": 1466038.0,
          "close_time": 1761163199999,
          "quote_volume": 28047.6693,
          "trades": 347,
          "taker_buy_base": 479953.0,
          "taker_buy_quote": 9168.40722
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01891,
          "high": 0.01891,
          "low": 0.01799,
          "close": 0.01844,
          "volume": 1957560.0,
          "close_time": 1761177599999,
          "quote_volume": 35730.79344,
          "trades": 433,
          "taker_buy_base": 757642.0,
          "taker_buy_quote": 13824.9282
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0184,
          "high": 0.01945,
          "low": 0.01834,
          "close": 0.01942,
          "volume": 1338936.0,
          "close_time": 1761191999999,
          "quote_volume": 25208.70858,
          "trades": 308,
          "taker_buy_base": 939309.0,
          "taker_buy_quote": 17677.29316
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01936,
          "high": 0.01939,
          "low": 0.0191,
          "close": 0.01927,
          "volume": 560547.0,
          "close_time": 1761206399999,
          "quote_volume": 10791.80156,
          "trades": 140,
          "taker_buy_base": 216315.0,
          "taker_buy_quote": 4168.13041
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01927,
          "high": 0.0193,
          "low": 0.0186,
          "close": 0.0186,
          "volume": 722698.0,
          "close_time": 1761220799999,
          "quote_volume": 13678.80439,
          "trades": 197,
          "taker_buy_base": 188843.0,
          "taker_buy_quote": 3574.6543
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01858,
          "high": 0.01868,
          "low": 0.01826,
          "close": 0.0185,
          "volume": 1566328.0,
          "close_time": 1761235199999,
          "quote_volume": 28949.24614,
          "trades": 425,
          "taker_buy_base": 742822.0,
          "taker_buy_quote": 13737.26368
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01848,
          "high": 0.01883,
          "low": 0.01844,
          "close": 0.0187,
          "volume": 932464.0,
          "close_time": 1761249599999,
          "quote_volume": 17362.94194,
          "trades": 255,
          "taker_buy_base": 467235.0,
          "taker_buy_quote": 8703.14265
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01866,
          "high": 0.01868,
          "low": 0.01842,
          "close": 0.01862,
          "volume": 665287.0,
          "close_time": 1761263999999,
          "quote_volume": 12315.28121,
          "trades": 132,
          "taker_buy_base": 269197.0,
          "taker_buy_quote": 4988.95097
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.01877,
          "low": 0.01858,
          "close": 0.01876,
          "volume": 453007.0,
          "close_time": 1761278399999,
          "quote_volume": 8467.86996,
          "trades": 131,
          "taker_buy_base": 259661.0,
          "taker_buy_quote": 4855.78606
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.01874,
          "high": 0.01911,
          "low": 0.01874,
          "close": 0.01888,
          "volume": 202668.0,
          "close_time": 1761292799999,
          "quote_volume": 3842.43116,
          "trades": 68,
          "taker_buy_base": 126882.0,
          "taker_buy_quote": 2404.49577
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01888,
          "high": 0.01909,
          "low": 0.01875,
          "close": 0.01888,
          "volume": 485520.0,
          "close_time": 1761307199999,
          "quote_volume": 9174.81702,
          "trades": 122,
          "taker_buy_base": 252739.0,
          "taker_buy_quote": 4781.34389
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.01891,
          "high": 0.01933,
          "low": 0.0184,
          "close": 0.0184,
          "volume": 1384511.0,
          "close_time": 1761321599999,
          "quote_volume": 25992.2666,
          "trades": 326,
          "taker_buy_base": 591656.0,
          "taker_buy_quote": 11127.34425
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.01838,
          "high": 0.01864,
          "low": 0.01832,
          "close": 0.0186,
          "volume": 581084.0,
          "close_time": 1761335999999,
          "quote_volume": 10728.75031,
          "trades": 145,
          "taker_buy_base": 318581.0,
          "taker_buy_quote": 5887.79935
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01858,
          "high": 0.01882,
          "low": 0.01858,
          "close": 0.01874,
          "volume": 313525.0,
          "close_time": 1761350399999,
          "quote_volume": 5873.57469,
          "trades": 83,
          "taker_buy_base": 187622.0,
          "taker_buy_quote": 3513.99492
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01874,
          "high": 0.01874,
          "low": 0.01849,
          "close": 0.01856,
          "volume": 309614.0,
          "close_time": 1761364799999,
          "quote_volume": 5761.49377,
          "trades": 96,
          "taker_buy_base": 112277.0,
          "taker_buy_quote": 2089.46062
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01858,
          "high": 0.01871,
          "low": 0.01856,
          "close": 0.01857,
          "volume": 320307.0,
          "close_time": 1761379199999,
          "quote_volume": 5963.45121,
          "trades": 84,
          "taker_buy_base": 167107.0,
          "taker_buy_quote": 3113.28838
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.0186,
          "high": 0.01874,
          "low": 0.01857,
          "close": 0.01864,
          "volume": 469321.0,
          "close_time": 1761393599999,
          "quote_volume": 8749.68166,
          "trades": 117,
          "taker_buy_base": 177890.0,
          "taker_buy_quote": 3319.08161
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01864,
          "high": 0.01931,
          "low": 0.01864,
          "close": 0.0193,
          "volume": 860881.0,
          "close_time": 1761407999999,
          "quote_volume": 16445.33381,
          "trades": 225,
          "taker_buy_base": 609077.0,
          "taker_buy_quote": 11628.53936
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01933,
          "high": 0.01951,
          "low": 0.01925,
          "close": 0.01937,
          "volume": 455063.0,
          "close_time": 1761422399999,
          "quote_volume": 8826.90889,
          "trades": 106,
          "taker_buy_base": 186576.0,
          "taker_buy_quote": 3620.20162
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01935,
          "high": 0.01939,
          "low": 0.01915,
          "close": 0.01921,
          "volume": 167001.0,
          "close_time": 1761436799999,
          "quote_volume": 3215.89513,
          "trades": 59,
          "taker_buy_base": 55405.0,
          "taker_buy_quote": 1066.5631
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0192,
          "high": 0.0192,
          "low": 0.01887,
          "close": 0.01897,
          "volume": 486953.0,
          "close_time": 1761451199999,
          "quote_volume": 9259.16863,
          "trades": 120,
          "taker_buy_base": 276399.0,
          "taker_buy_quote": 5256.4544
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.019,
          "high": 0.01909,
          "low": 0.019,
          "close": 0.01903,
          "volume": 117353.0,
          "close_time": 1761465599999,
          "quote_volume": 2235.02412,
          "trades": 30,
          "taker_buy_base": 74044.0,
          "taker_buy_quote": 1410.82637
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01906,
          "high": 0.01945,
          "low": 0.01906,
          "close": 0.01945,
          "volume": 632992.0,
          "close_time": 1761479999999,
          "quote_volume": 12189.34337,
          "trades": 142,
          "taker_buy_base": 438259.0,
          "taker_buy_quote": 8442.38852
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01948,
          "high": 0.0197,
          "low": 0.01944,
          "close": 0.0197,
          "volume": 209400.0,
          "close_time": 1761494399999,
          "quote_volume": 4094.64412,
          "trades": 76,
          "taker_buy_base": 109133.0,
          "taker_buy_quote": 2137.92746
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01966,
          "high": 0.01966,
          "low": 0.01937,
          "close": 0.01942,
          "volume": 251361.0,
          "close_time": 1761508799999,
          "quote_volume": 4894.25344,
          "trades": 81,
          "taker_buy_base": 97987.0,
          "taker_buy_quote": 1907.12278
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01936,
          "high": 0.01984,
          "low": 0.01922,
          "close": 0.01981,
          "volume": 598612.0,
          "close_time": 1761523199999,
          "quote_volume": 11658.14015,
          "trades": 127,
          "taker_buy_base": 456657.0,
          "taker_buy_quote": 8895.97785
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01978,
          "high": 0.02056,
          "low": 0.01978,
          "close": 0.02056,
          "volume": 1187827.0,
          "close_time": 1761537599999,
          "quote_volume": 24069.10375,
          "trades": 331,
          "taker_buy_base": 833857.0,
          "taker_buy_quote": 16901.08787
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.02053,
          "high": 0.02071,
          "low": 0.01868,
          "close": 0.0192,
          "volume": 4267720.0,
          "close_time": 1761551999999,
          "quote_volume": 83441.14708,
          "trades": 872,
          "taker_buy_base": 1911512.0,
          "taker_buy_quote": 37293.96535
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0192,
          "high": 0.0192,
          "low": 0.01888,
          "close": 0.0191,
          "volume": 1145688.0,
          "close_time": 1761566399999,
          "quote_volume": 21790.9986,
          "trades": 265,
          "taker_buy_base": 566396.0,
          "taker_buy_quote": 10781.70525
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0191,
          "high": 0.0191,
          "low": 0.01862,
          "close": 0.01879,
          "volume": 1462453.0,
          "close_time": 1761580799999,
          "quote_volume": 27459.14433,
          "trades": 343,
          "taker_buy_base": 629919.0,
          "taker_buy_quote": 11822.41359
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.01881,
          "high": 0.0191,
          "low": 0.01869,
          "close": 0.01869,
          "volume": 1120188.0,
          "close_time": 1761595199999,
          "quote_volume": 21178.0842,
          "trades": 275,
          "taker_buy_base": 470147.0,
          "taker_buy_quote": 8904.91443
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.01869,
          "high": 0.01869,
          "low": 0.01814,
          "close": 0.01826,
          "volume": 1119653.0,
          "close_time": 1761609599999,
          "quote_volume": 20615.94001,
          "trades": 265,
          "taker_buy_base": 483313.0,
          "taker_buy_quote": 8885.10277
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01824,
          "high": 0.01864,
          "low": 0.01816,
          "close": 0.01852,
          "volume": 1569772.0,
          "close_time": 1761623999999,
          "quote_volume": 28988.78985,
          "trades": 368,
          "taker_buy_base": 941990.0,
          "taker_buy_quote": 17396.32972
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0185,
          "high": 0.01884,
          "low": 0.01832,
          "close": 0.01846,
          "volume": 1350862.0,
          "close_time": 1761638399999,
          "quote_volume": 25059.18703,
          "trades": 280,
          "taker_buy_base": 645552.0,
          "taker_buy_quote": 11986.83985
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01848,
          "high": 0.01864,
          "low": 0.01845,
          "close": 0.01845,
          "volume": 564383.0,
          "close_time": 1761652799999,
          "quote_volume": 10462.71195,
          "trades": 113,
          "taker_buy_base": 281971.0,
          "taker_buy_quote": 5232.24827
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01848,
          "high": 0.01878,
          "low": 0.01828,
          "close": 0.01846,
          "volume": 1521559.0,
          "close_time": 1761667199999,
          "quote_volume": 28210.47993,
          "trades": 323,
          "taker_buy_base": 770875.0,
          "taker_buy_quote": 14296.8736
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01846,
          "high": 0.01874,
          "low": 0.01815,
          "close": 0.01818,
          "volume": 1639985.0,
          "close_time": 1761681599999,
          "quote_volume": 30310.5949,
          "trades": 309,
          "taker_buy_base": 736377.0,
          "taker_buy_quote": 13642.23447
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01816,
          "high": 0.01818,
          "low": 0.01752,
          "close": 0.01794,
          "volume": 3167604.0,
          "close_time": 1761695999999,
          "quote_volume": 56444.64123,
          "trades": 584,
          "taker_buy_base": 1346035.0,
          "taker_buy_quote": 23970.95879
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01803,
          "low": 0.0177,
          "close": 0.01778,
          "volume": 900415.0,
          "close_time": 1761710399999,
          "quote_volume": 16098.74169,
          "trades": 196,
          "taker_buy_base": 412089.0,
          "taker_buy_quote": 7376.35053
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0178,
          "high": 0.01803,
          "low": 0.01774,
          "close": 0.01779,
          "volume": 813124.0,
          "close_time": 1761724799999,
          "quote_volume": 14543.86156,
          "trades": 175,
          "taker_buy_base": 438872.0,
          "taker_buy_quote": 7855.37017
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01776,
          "high": 0.01788,
          "low": 0.01746,
          "close": 0.01786,
          "volume": 1351539.0,
          "close_time": 1761739199999,
          "quote_volume": 23920.93689,
          "trades": 294,
          "taker_buy_base": 726384.0,
          "taker_buy_quote": 12873.21139
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01789,
          "high": 0.01804,
          "low": 0.01742,
          "close": 0.01761,
          "volume": 1559186.0,
          "close_time": 1761753599999,
          "quote_volume": 27656.47903,
          "trades": 408,
          "taker_buy_base": 653242.0,
          "taker_buy_quote": 11600.37004
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.01758,
          "high": 0.01818,
          "low": 0.01737,
          "close": 0.01816,
          "volume": 3826553.0,
          "close_time": 1761767999999,
          "quote_volume": 68144.57458,
          "trades": 963,
          "taker_buy_base": 2172651.0,
          "taker_buy_quote": 38730.83718
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01816,
          "high": 0.01832,
          "low": 0.01784,
          "close": 0.01791,
          "volume": 1580582.0,
          "close_time": 1761782399999,
          "quote_volume": 28696.9326,
          "trades": 303,
          "taker_buy_base": 756827.0,
          "taker_buy_quote": 13770.40209
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01792,
          "high": 0.01838,
          "low": 0.01782,
          "close": 0.01815,
          "volume": 2046380.0,
          "close_time": 1761796799999,
          "quote_volume": 37046.84128,
          "trades": 409,
          "taker_buy_base": 1139961.0,
          "taker_buy_quote": 20626.47609
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01816,
          "high": 0.01818,
          "low": 0.01746,
          "close": 0.01778,
          "volume": 2670931.0,
          "close_time": 1761811199999,
          "quote_volume": 47413.2909,
          "trades": 517,
          "taker_buy_base": 1225265.0,
          "taker_buy_quote": 21742.37035
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01776,
          "high": 0.01776,
          "low": 0.01688,
          "close": 0.01692,
          "volume": 1527750.0,
          "close_time": 1761825599999,
          "quote_volume": 26487.79276,
          "trades": 377,
          "taker_buy_base": 432391.0,
          "taker_buy_quote": 7505.36649
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0169,
          "high": 0.01694,
          "low": 0.01594,
          "close": 0.01604,
          "volume": 2883656.0,
          "close_time": 1761839999999,
          "quote_volume": 47474.33534,
          "trades": 628,
          "taker_buy_base": 980893.0,
          "taker_buy_quote": 16159.28257
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.01604,
          "high": 0.0162,
          "low": 0.01549,
          "close": 0.0155,
          "volume": 714871.0,
          "close_time": 1761854399999,
          "quote_volume": 11357.47918,
          "trades": 160,
          "taker_buy_base": 283442.0,
          "taker_buy_quote": 4516.96274
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.0155,
          "high": 0.01571,
          "low": 0.01548,
          "close": 0.01555,
          "volume": 175617.0,
          "close_time": 1761868799999,
          "quote_volume": 2737.77945,
          "trades": 30,
          "taker_buy_base": 93941.0,
          "taker_buy_quote": 1467.56313
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01569,
          "high": 0.01576,
          "low": 0.01551,
          "close": 0.01564,
          "volume": 162058.0,
          "close_time": 1761883199999,
          "quote_volume": 2532.00676,
          "trades": 42,
          "taker_buy_base": 30690.0,
          "taker_buy_quote": 480.9657
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0158,
          "high": 0.01593,
          "low": 0.01515,
          "close": 0.01515,
          "volume": 256913.0,
          "close_time": 1761897599999,
          "quote_volume": 4010.21617,
          "trades": 55,
          "taker_buy_base": 75298.0,
          "taker_buy_quote": 1158.19715
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01534,
          "high": 0.01586,
          "low": 0.01534,
          "close": 0.01585,
          "volume": 534816.0,
          "close_time": 1761911999999,
          "quote_volume": 8411.13632,
          "trades": 61,
          "taker_buy_base": 463631.0,
          "taker_buy_quote": 7294.73828
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01602,
          "high": 0.01648,
          "low": 0.01581,
          "close": 0.01634,
          "volume": 910605.0,
          "close_time": 1761926399999,
          "quote_volume": 14740.73751,
          "trades": 98,
          "taker_buy_base": 738163.0,
          "taker_buy_quote": 11996.21147
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01644,
          "high": 0.0165,
          "low": 0.01602,
          "close": 0.01639,
          "volume": 1947653.0,
          "close_time": 1761940799999,
          "quote_volume": 31566.28945,
          "trades": 324,
          "taker_buy_base": 961454.0,
          "taker_buy_quote": 15619.17948
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01642,
          "high": 0.01642,
          "low": 0.01595,
          "close": 0.01615,
          "volume": 842041.0,
          "close_time": 1761955199999,
          "quote_volume": 13610.5872,
          "trades": 197,
          "taker_buy_base": 335412.0,
          "taker_buy_quote": 5418.85835
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01614,
          "high": 0.01636,
          "low": 0.01603,
          "close": 0.01636,
          "volume": 782779.0,
          "close_time": 1761969599999,
          "quote_volume": 12672.77121,
          "trades": 183,
          "taker_buy_base": 398472.0,
          "taker_buy_quote": 6463.00941
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.01632,
          "high": 0.0165,
          "low": 0.01614,
          "close": 0.0164,
          "volume": 1111033.0,
          "close_time": 1761983999999,
          "quote_volume": 18108.52418,
          "trades": 175,
          "taker_buy_base": 421097.0,
          "taker_buy_quote": 6868.39591
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01636,
          "high": 0.01664,
          "low": 0.01636,
          "close": 0.01658,
          "volume": 550454.0,
          "close_time": 1761998399999,
          "quote_volume": 9081.76334,
          "trades": 146,
          "taker_buy_base": 351232.0,
          "taker_buy_quote": 5798.46854
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.01662,
          "high": 0.01672,
          "low": 0.0164,
          "close": 0.01659,
          "volume": 1434028.0,
          "close_time": 1762012799999,
          "quote_volume": 23701.0239,
          "trades": 258,
          "taker_buy_base": 611103.0,
          "taker_buy_quote": 10114.86925
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.01658,
          "high": 0.0166,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 226837.0,
          "close_time": 1762027199999,
          "quote_volume": 3757.51354,
          "trades": 56,
          "taker_buy_base": 116345.0,
          "taker_buy_quote": 1928.7849
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01654,
          "high": 0.01672,
          "low": 0.01644,
          "close": 0.0166,
          "volume": 918660.0,
          "close_time": 1762041599999,
          "quote_volume": 15224.88634,
          "trades": 138,
          "taker_buy_base": 312600.0,
          "taker_buy_quote": 5179.38928
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01658,
          "high": 0.01658,
          "low": 0.0162,
          "close": 0.01621,
          "volume": 334472.0,
          "close_time": 1762055999999,
          "quote_volume": 5481.57681,
          "trades": 67,
          "taker_buy_base": 105803.0,
          "taker_buy_quote": 1732.01719
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01622,
          "high": 0.0168,
          "low": 0.01622,
          "close": 0.0168,
          "volume": 652710.0,
          "close_time": 1762070399999,
          "quote_volume": 10785.96041,
          "trades": 132,
          "taker_buy_base": 442950.0,
          "taker_buy_quote": 7307.14536
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.01678,
          "high": 0.01678,
          "low": 0.01632,
          "close": 0.01646,
          "volume": 1123474.0,
          "close_time": 1762084799999,
          "quote_volume": 18580.29106,
          "trades": 181,
          "taker_buy_base": 444874.0,
          "taker_buy_quote": 7353.90488
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01642,
          "high": 0.01642,
          "low": 0.01578,
          "close": 0.01586,
          "volume": 999046.0,
          "close_time": 1762099199999,
          "quote_volume": 16024.41485,
          "trades": 161,
          "taker_buy_base": 419519.0,
          "taker_buy_quote": 6715.76919
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01584,
          "high": 0.01598,
          "low": 0.0156,
          "close": 0.01564,
          "volume": 1120549.0,
          "close_time": 1762113599999,
          "quote_volume": 17748.8886,
          "trades": 176,
          "taker_buy_base": 402780.0,
          "taker_buy_quote": 6380.38375
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01564,
          "high": 0.01596,
          "low": 0.01564,
          "close": 0.01596,
          "volume": 389543.0,
          "close_time": 1762127999999,
          "quote_volume": 6143.32669,
          "trades": 79,
          "taker_buy_base": 300988.0,
          "taker_buy_quote": 4748.41223
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01594,
          "high": 0.01614,
          "low": 0.01506,
          "close": 0.0151,
          "volume": 1331304.0,
          "close_time": 1762142399999,
          "quote_volume": 20858.46919,
          "trades": 285,
          "taker_buy_base": 428050.0,
          "taker_buy_quote": 6756.43982
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01508,
          "high": 0.0153,
          "low": 0.01486,
          "close": 0.0151,
          "volume": 1024789.0,
          "close_time": 1762156799999,
          "quote_volume": 15444.44792,
          "trades": 211,
          "taker_buy_base": 487736.0,
          "taker_buy_quote": 7362.70042
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0151,
          "high": 0.01516,
          "low": 0.01466,
          "close": 0.01488,
          "volume": 1303050.0,
          "close_time": 1762171199999,
          "quote_volume": 19437.2711,
          "trades": 225,
          "taker_buy_base": 562503.0,
          "taker_buy_quote": 8402.17728
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01492,
          "high": 0.0152,
          "low": 0.01406,
          "close": 0.01432,
          "volume": 3073236.0,
          "close_time": 1762185599999,
          "quote_volume": 44790.45895,
          "trades": 527,
          "taker_buy_base": 1469637.0,
          "taker_buy_quote": 21449.75549
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.01428,
          "high": 0.01472,
          "low": 0.01413,
          "close": 0.01438,
          "volume": 1940463.0,
          "close_time": 1762199999999,
          "quote_volume": 28069.68337,
          "trades": 327,
          "taker_buy_base": 1014085.0,
          "taker_buy_quote": 14693.15975
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0144,
          "high": 0.0144,
          "low": 0.014,
          "close": 0.01426,
          "volume": 1658814.0,
          "close_time": 1762214399999,
          "quote_volume": 23500.74319,
          "trades": 238,
          "taker_buy_base": 829559.0,
          "taker_buy_quote": 11751.4582
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01424,
          "high": 0.01444,
          "low": 0.01402,
          "close": 0.01418,
          "volume": 1680219.0,
          "close_time": 1762228799999,
          "quote_volume": 23871.33341,
          "trades": 235,
          "taker_buy_base": 691051.0,
          "taker_buy_quote": 9828.67668
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01416,
          "high": 0.01426,
          "low": 0.01289,
          "close": 0.01294,
          "volume": 4476134.0,
          "close_time": 1762243199999,
          "quote_volume": 60551.45834,
          "trades": 609,
          "taker_buy_base": 1633886.0,
          "taker_buy_quote": 22237.02233
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01238,
          "close": 0.01292,
          "volume": 5271429.0,
          "close_time": 1762257599999,
          "quote_volume": 66818.24319,
          "trades": 701,
          "taker_buy_base": 2995695.0,
          "taker_buy_quote": 37984.67611
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01294,
          "high": 0.01317,
          "low": 0.01272,
          "close": 0.01292,
          "volume": 2365769.0,
          "close_time": 1762271999999,
          "quote_volume": 30530.71526,
          "trades": 385,
          "taker_buy_base": 1267179.0,
          "taker_buy_quote": 16357.4955
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01294,
          "high": 0.013,
          "low": 0.01244,
          "close": 0.01264,
          "volume": 4143875.0,
          "close_time": 1762286399999,
          "quote_volume": 52730.37881,
          "trades": 582,
          "taker_buy_base": 2035278.0,
          "taker_buy_quote": 25938.96763
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01266,
          "high": 0.01342,
          "low": 0.01206,
          "close": 0.01311,
          "volume": 1649613.0,
          "close_time": 1762300799999,
          "quote_volume": 20774.11682,
          "trades": 271,
          "taker_buy_base": 591515.0,
          "taker_buy_quote": 7459.24899
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01313,
          "high": 0.01318,
          "low": 0.01257,
          "close": 0.01313,
          "volume": 609684.0,
          "close_time": 1762315199999,
          "quote_volume": 7892.93698,
          "trades": 78,
          "taker_buy_base": 376251.0,
          "taker_buy_quote": 4868.83158
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01318,
          "high": 0.01351,
          "low": 0.01318,
          "close": 0.0134,
          "volume": 160279.0,
          "close_time": 1762329599999,
          "quote_volume": 2146.29944,
          "trades": 28,
          "taker_buy_base": 134329.0,
          "taker_buy_quote": 1798.23657
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01328,
          "high": 0.01328,
          "low": 0.01304,
          "close": 0.01312,
          "volume": 235967.0,
          "close_time": 1762343999999,
          "quote_volume": 3108.7858,
          "trades": 39,
          "taker_buy_base": 105706.0,
          "taker_buy_quote": 1395.46407
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01323,
          "high": 0.01335,
          "low": 0.0131,
          "close": 0.01317,
          "volume": 127490.0,
          "close_time": 1762358399999,
          "quote_volume": 1684.48833,
          "trades": 26,
          "taker_buy_base": 41251.0,
          "taker_buy_quote": 546.48969
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.01317,
          "high": 0.0133,
          "low": 0.01314,
          "close": 0.0132,
          "volume": 142002.0,
          "close_time": 1762372799999,
          "quote_volume": 1879.96022,
          "trades": 24,
          "taker_buy_base": 82006.0,
          "taker_buy_quote": 1088.3327
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01315,
          "high": 0.01346,
          "low": 0.01315,
          "close": 0.01334,
          "volume": 535117.0,
          "close_time": 1762387199999,
          "quote_volume": 7155.15078,
          "trades": 45,
          "taker_buy_base": 176200.0,
          "taker_buy_quote": 2354.12284
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01325,
          "high": 0.0133,
          "low": 0.0132,
          "close": 0.01322,
          "volume": 124889.0,
          "close_time": 1762401599999,
          "quote_volume": 1651.0753,
          "trades": 12,
          "taker_buy_base": 9572.0,
          "taker_buy_quote": 126.57078
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0134,
          "high": 0.01348,
          "low": 0.01314,
          "close": 0.01318,
          "volume": 177594.0,
          "close_time": 1762415999999,
          "quote_volume": 2344.72231,
          "trades": 20,
          "taker_buy_base": 115856.0,
          "taker_buy_quote": 1531.64524
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01319,
          "high": 0.01337,
          "low": 0.01319,
          "close": 0.01327,
          "volume": 184086.0,
          "close_time": 1762430399999,
          "quote_volume": 2441.72356,
          "trades": 33,
          "taker_buy_base": 180836.0,
          "taker_buy_quote": 2398.62651
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01322,
          "high": 0.01351,
          "low": 0.01281,
          "close": 0.01293,
          "volume": 1023583.0,
          "close_time": 1762444799999,
          "quote_volume": 13325.59279,
          "trades": 103,
          "taker_buy_base": 73357.0,
          "taker_buy_quote": 957.53924
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01292,
          "high": 0.01301,
          "low": 0.01265,
          "close": 0.01301,
          "volume": 1331390.0,
          "close_time": 1762459199999,
          "quote_volume": 17150.58951,
          "trades": 120,
          "taker_buy_base": 358165.0,
          "taker_buy_quote": 4630.63502
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0131,
          "high": 0.01316,
          "low": 0.01292,
          "close": 0.01292,
          "volume": 185747.0,
          "close_time": 1762473599999,
          "quote_volume": 2421.69371,
          "trades": 24,
          "taker_buy_base": 53501.0,
          "taker_buy_quote": 698.39364
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01312,
          "high": 0.01343,
          "low": 0.01304,
          "close": 0.0134,
          "volume": 199552.0,
          "close_time": 1762487999999,
          "quote_volume": 2637.36417,
          "trades": 36,
          "taker_buy_base": 64696.0,
          "taker_buy_quote": 859.06895
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.01334,
          "high": 0.01369,
          "low": 0.01332,
          "close": 0.01363,
          "volume": 339068.0,
          "close_time": 1762502399999,
          "quote_volume": 4584.35592,
          "trades": 35,
          "taker_buy_base": 125293.0,
          "taker_buy_quote": 1700.86072
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01363,
          "high": 0.0137,
          "low": 0.01301,
          "close": 0.01313,
          "volume": 636333.0,
          "close_time": 1762516799999,
          "quote_volume": 8465.4471,
          "trades": 105,
          "taker_buy_base": 237869.0,
          "taker_buy_quote": 3135.07043
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01313,
          "high": 0.01349,
          "low": 0.01286,
          "close": 0.01345,
          "volume": 8895393.0,
          "close_time": 1762531199999,
          "quote_volume": 117295.9344,
          "trades": 1503,
          "taker_buy_base": 5358262.0,
          "taker_buy_quote": 70624.51309
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01346,
          "high": 0.01479,
          "low": 0.01342,
          "close": 0.01479,
          "volume": 10828220.0,
          "close_time": 1762545599999,
          "quote_volume": 151450.11436,
          "trades": 1463,
          "taker_buy_base": 6109760.0,
          "taker_buy_quote": 85425.43385
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01484,
          "high": 0.01506,
          "low": 0.01466,
          "close": 0.01473,
          "volume": 368540.0,
          "close_time": 1762559999999,
          "quote_volume": 5474.72272,
          "trades": 73,
          "taker_buy_base": 201968.0,
          "taker_buy_quote": 3002.43696
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01487,
          "high": 0.01508,
          "low": 0.01473,
          "close": 0.01473,
          "volume": 323943.0,
          "close_time": 1762574399999,
          "quote_volume": 4846.14396,
          "trades": 67,
          "taker_buy_base": 102136.0,
          "taker_buy_quote": 1532.45133
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01464,
          "high": 0.0149,
          "low": 0.01408,
          "close": 0.01437,
          "volume": 2426304.0,
          "close_time": 1762588799999,
          "quote_volume": 34465.14783,
          "trades": 439,
          "taker_buy_base": 1128560.0,
          "taker_buy_quote": 16001.56209
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0142,
          "high": 0.01447,
          "low": 0.01412,
          "close": 0.01434,
          "volume": 449175.0,
          "close_time": 1762603199999,
          "quote_volume": 6369.78074,
          "trades": 99,
          "taker_buy_base": 189995.0,
          "taker_buy_quote": 2691.66396
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.01442,
          "high": 0.01462,
          "low": 0.01402,
          "close": 0.01462,
          "volume": 1351104.0,
          "close_time": 1762617599999,
          "quote_volume": 19171.05716,
          "trades": 225,
          "taker_buy_base": 783778.0,
          "taker_buy_quote": 11139.97188
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01447,
          "high": 0.01461,
          "low": 0.01402,
          "close": 0.01402,
          "volume": 301738.0,
          "close_time": 1762631999999,
          "quote_volume": 4325.85108,
          "trades": 50,
          "taker_buy_base": 219737.0,
          "taker_buy_quote": 3153.62333
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01427,
          "high": 0.01427,
          "low": 0.0141,
          "close": 0.01423,
          "volume": 332748.0,
          "close_time": 1762646399999,
          "quote_volume": 4694.6831,
          "trades": 15,
          "taker_buy_base": 5529.0,
          "taker_buy_quote": 78.84934
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01421,
          "high": 0.01425,
          "low": 0.01356,
          "close": 0.01364,
          "volume": 2781317.0,
          "close_time": 1762660799999,
          "quote_volume": 38356.08933,
          "trades": 458,
          "taker_buy_base": 1405677.0,
          "taker_buy_quote": 19406.67273
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01364,
          "high": 0.01383,
          "low": 0.01361,
          "close": 0.01371,
          "volume": 1673785.0,
          "close_time": 1762675199999,
          "quote_volume": 22938.71593,
          "trades": 263,
          "taker_buy_base": 1060061.0,
          "taker_buy_quote": 14526.95085
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01386,
          "high": 0.01398,
          "low": 0.01366,
          "close": 0.01398,
          "volume": 377053.0,
          "close_time": 1762689599999,
          "quote_volume": 5173.16148,
          "trades": 76,
          "taker_buy_base": 260618.0,
          "taker_buy_quote": 3571.28108
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01395,
          "high": 0.01446,
          "low": 0.01395,
          "close": 0.01432,
          "volume": 230737.0,
          "close_time": 1762703999999,
          "quote_volume": 3253.32444,
          "trades": 56,
          "taker_buy_base": 128216.0,
          "taker_buy_quote": 1814.23742
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01437,
          "high": 0.01564,
          "low": 0.01437,
          "close": 0.01474,
          "volume": 2566530.0,
          "close_time": 1762718399999,
          "quote_volume": 38606.38566,
          "trades": 256,
          "taker_buy_base": 1446230.0,
          "taker_buy_quote": 21833.80473
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.01474,
          "high": 0.01474,
          "low": 0.01425,
          "close": 0.01426,
          "volume": 430416.0,
          "close_time": 1762732799999,
          "quote_volume": 6242.71017,
          "trades": 61,
          "taker_buy_base": 197159.0,
          "taker_buy_quote": 2845.1257
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01427,
          "high": 0.01482,
          "low": 0.01423,
          "close": 0.01471,
          "volume": 357105.0,
          "close_time": 1762747199999,
          "quote_volume": 5221.18294,
          "trades": 69,
          "taker_buy_base": 187089.0,
          "taker_buy_quote": 2747.14109
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01467,
          "high": 0.01467,
          "low": 0.01437,
          "close": 0.01447,
          "volume": 200046.0,
          "close_time": 1762761599999,
          "quote_volume": 2890.51658,
          "trades": 34,
          "taker_buy_base": 34156.0,
          "taker_buy_quote": 496.61155
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.01449,
          "high": 0.0147,
          "low": 0.01429,
          "close": 0.0145,
          "volume": 662349.0,
          "close_time": 1762775999999,
          "quote_volume": 9649.69977,
          "trades": 70,
          "taker_buy_base": 454667.0,
          "taker_buy_quote": 6636.05442
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01439,
          "high": 0.01489,
          "low": 0.01432,
          "close": 0.01436,
          "volume": 742903.0,
          "close_time": 1762790399999,
          "quote_volume": 10804.38944,
          "trades": 83,
          "taker_buy_base": 325856.0,
          "taker_buy_quote": 4793.60713
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01441,
          "high": 0.0147,
          "low": 0.01425,
          "close": 0.0147,
          "volume": 82766.0,
          "close_time": 1762804799999,
          "quote_volume": 1202.19192,
          "trades": 27,
          "taker_buy_base": 35766.0,
          "taker_buy_quote": 520.08059
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.01469,
          "high": 0.01479,
          "low": 0.01445,
          "close": 0.01465,
          "volume": 525298.0,
          "close_time": 1762819199999,
          "quote_volume": 7628.3784,
          "trades": 36,
          "taker_buy_base": 13082.0,
          "taker_buy_quote": 192.39035
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01472,
          "high": 0.01482,
          "low": 0.01455,
          "close": 0.01477,
          "volume": 428396.0,
          "close_time": 1762833599999,
          "quote_volume": 6319.27265,
          "trades": 44,
          "taker_buy_base": 320755.0,
          "taker_buy_quote": 4738.1309
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01456,
          "high": 0.01456,
          "low": 0.01392,
          "close": 0.01392,
          "volume": 259445.0,
          "close_time": 1762847999999,
          "quote_volume": 3655.4126,
          "trades": 76,
          "taker_buy_base": 115017.0,
          "taker_buy_quote": 1612.33856
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.01394,
          "high": 0.01419,
          "low": 0.01394,
          "close": 0.01405,
          "volume": 98453.0,
          "close_time": 1762862399999,
          "quote_volume": 1381.89984,
          "trades": 29,
          "taker_buy_base": 38811.0,
          "taker_buy_quote": 545.62838
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01406,
          "high": 0.01423,
          "low": 0.01395,
          "close": 0.01404,
          "volume": 427676.0,
          "close_time": 1762876799999,
          "quote_volume": 6041.2212,
          "trades": 63,
          "taker_buy_base": 214176.0,
          "taker_buy_quote": 3029.71662
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01415,
          "high": 0.01415,
          "low": 0.01384,
          "close": 0.01387,
          "volume": 183597.0,
          "close_time": 1762891199999,
          "quote_volume": 2548.27408,
          "trades": 44,
          "taker_buy_base": 146618.0,
          "taker_buy_quote": 2032.94631
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01372,
          "high": 0.01381,
          "low": 0.01349,
          "close": 0.01351,
          "volume": 2323843.0,
          "close_time": 1762905599999,
          "quote_volume": 31629.21624,
          "trades": 428,
          "taker_buy_base": 1219094.0,
          "taker_buy_quote": 16591.34819
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0136,
          "high": 0.01377,
          "low": 0.01345,
          "close": 0.0137,
          "volume": 535167.0,
          "close_time": 1762919999999,
          "quote_volume": 7237.46099,
          "trades": 86,
          "taker_buy_base": 249891.0,
          "taker_buy_quote": 3379.11547
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.01385,
          "high": 0.01407,
          "low": 0.01385,
          "close": 0.01385,
          "volume": 618247.0,
          "close_time": 1762934399999,
          "quote_volume": 8647.46615,
          "trades": 171,
          "taker_buy_base": 355286.0,
          "taker_buy_quote": 4971.80917
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01387,
          "high": 0.01426,
          "low": 0.01387,
          "close": 0.01411,
          "volume": 1350573.0,
          "close_time": 1762948799999,
          "quote_volume": 19054.87957,
          "trades": 382,
          "taker_buy_base": 832158.0,
          "taker_buy_quote": 11727.99585
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01412,
          "high": 0.01429,
          "low": 0.01386,
          "close": 0.01388,
          "volume": 3189820.0,
          "close_time": 1762963199999,
          "quote_volume": 44960.86491,
          "trades": 772,
          "taker_buy_base": 1637054.0,
          "taker_buy_quote": 23099.99247
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01388,
          "high": 0.01388,
          "low": 0.01341,
          "close": 0.01355,
          "volume": 2285432.0,
          "close_time": 1762977599999,
          "quote_volume": 31247.32085,
          "trades": 554,
          "taker_buy_base": 1069975.0,
          "taker_buy_quote": 14624.47544
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01353,
          "high": 0.01374,
          "low": 0.01348,
          "close": 0.01357,
          "volume": 925019.0,
          "close_time": 1762991999999,
          "quote_volume": 12602.05449,
          "trades": 288,
          "taker_buy_base": 441485.0,
          "taker_buy_quote": 6015.26884
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01357,
          "high": 0.01386,
          "low": 0.01347,
          "close": 0.01379,
          "volume": 1549529.0,
          "close_time": 1763006399999,
          "quote_volume": 21132.6774,
          "trades": 472,
          "taker_buy_base": 898618.0,
          "taker_buy_quote": 12260.44815
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01379,
          "high": 0.014,
          "low": 0.01371,
          "close": 0.01389,
          "volume": 1098408.0,
          "close_time": 1763020799999,
          "quote_volume": 15229.00601,
          "trades": 320,
          "taker_buy_base": 613847.0,
          "taker_buy_quote": 8512.15436
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.0139,
          "high": 0.0147,
          "low": 0.01355,
          "close": 0.01374,
          "volume": 10340521.0,
          "close_time": 1763035199999,
          "quote_volume": 146668.94899,
          "trades": 1902,
          "taker_buy_base": 4865045.0,
          "taker_buy_quote": 69067.20789
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01372,
          "high": 0.01377,
          "low": 0.01331,
          "close": 0.01346,
          "volume": 4373648.0,
          "close_time": 1763049599999,
          "quote_volume": 59416.24574,
          "trades": 875,
          "taker_buy_base": 1959009.0,
          "taker_buy_quote": 26624.79375
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.01347,
          "high": 0.01356,
          "low": 0.01264,
          "close": 0.01271,
          "volume": 14651408.0,
          "close_time": 1763063999999,
          "quote_volume": 193599.2184,
          "trades": 1568,
          "taker_buy_base": 6719579.0,
          "taker_buy_quote": 88545.162
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01269,
          "high": 0.01305,
          "low": 0.0125,
          "close": 0.01296,
          "volume": 3077050.0,
          "close_time": 1763078399999,
          "quote_volume": 39321.33386,
          "trades": 686,
          "taker_buy_base": 1662292.0,
          "taker_buy_quote": 21239.74292
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01295,
          "high": 0.01307,
          "low": 0.01261,
          "close": 0.01269,
          "volume": 3363357.0,
          "close_time": 1763092799999,
          "quote_volume": 43279.50365,
          "trades": 635,
          "taker_buy_base": 1326815.0,
          "taker_buy_quote": 17124.60938
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.01269,
          "high": 0.01272,
          "low": 0.01224,
          "close": 0.01262,
          "volume": 4546795.0,
          "close_time": 1763107199999,
          "quote_volume": 57038.38106,
          "trades": 1209,
          "taker_buy_base": 2166886.0,
          "taker_buy_quote": 27178.53581
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01261,
          "high": 0.01264,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 1907473.0,
          "close_time": 1763121599999,
          "quote_volume": 23662.53262,
          "trades": 394,
          "taker_buy_base": 686058.0,
          "taker_buy_quote": 8503.1645
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01228,
          "high": 0.01257,
          "low": 0.01199,
          "close": 0.01249,
          "volume": 5442414.0,
          "close_time": 1763135999999,
          "quote_volume": 66599.00077,
          "trades": 1286,
          "taker_buy_base": 2677881.0,
          "taker_buy_quote": 32832.92875
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01248,
          "high": 0.01287,
          "low": 0.01236,
          "close": 0.01282,
          "volume": 7220776.0,
          "close_time": 1763150399999,
          "quote_volume": 91454.30221,
          "trades": 958,
          "taker_buy_base": 2793676.0,
          "taker_buy_quote": 35319.66687
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01281,
          "high": 0.01282,
          "low": 0.01205,
          "close": 0.01224,
          "volume": 8719745.0,
          "close_time": 1763164799999,
          "quote_volume": 107956.04529,
          "trades": 1214,
          "taker_buy_base": 5235014.0,
          "taker_buy_quote": 64773.88487
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01223,
          "high": 0.01295,
          "low": 0.01223,
          "close": 0.01294,
          "volume": 1542520.0,
          "close_time": 1763179199999,
          "quote_volume": 19358.96965,
          "trades": 554,
          "taker_buy_base": 968486.0,
          "taker_buy_quote": 12187.01601
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01294,
          "high": 0.01312,
          "low": 0.01289,
          "close": 0.01295,
          "volume": 1850298.0,
          "close_time": 1763193599999,
          "quote_volume": 24037.90687,
          "trades": 340,
          "taker_buy_base": 878573.0,
          "taker_buy_quote": 11419.7681
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.01295,
          "high": 0.01296,
          "low": 0.0127,
          "close": 0.01278,
          "volume": 2326142.0,
          "close_time": 1763207999999,
          "quote_volume": 29779.37984,
          "trades": 476,
          "taker_buy_base": 1011379.0,
          "taker_buy_quote": 12936.07381
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01277,
          "high": 0.0131,
          "low": 0.01277,
          "close": 0.013,
          "volume": 1787443.0,
          "close_time": 1763222399999,
          "quote_volume": 23146.27918,
          "trades": 398,
          "taker_buy_base": 1079630.0,
          "taker_buy_quote": 13993.28545
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01299,
          "high": 0.01343,
          "low": 0.01294,
          "close": 0.01326,
          "volume": 3823533.0,
          "close_time": 1763236799999,
          "quote_volume": 50702.33588,
          "trades": 772,
          "taker_buy_base": 1891564.0,
          "taker_buy_quote": 25060.83297
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01326,
          "high": 0.01371,
          "low": 0.01317,
          "close": 0.01364,
          "volume": 2978792.0,
          "close_time": 1763251199999,
          "quote_volume": 39848.09538,
          "trades": 574,
          "taker_buy_base": 1456555.0,
          "taker_buy_quote": 19500.1253
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01365,
          "high": 0.01367,
          "low": 0.01281,
          "close": 0.01344,
          "volume": 6200750.0,
          "close_time": 1763265599999,
          "quote_volume": 82122.38201,
          "trades": 1381,
          "taker_buy_base": 2721642.0,
          "taker_buy_quote": 35984.8755
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01343,
          "high": 0.01355,
          "low": 0.01333,
          "close": 0.01355,
          "volume": 1230634.0,
          "close_time": 1763279999999,
          "quote_volume": 16557.9622,
          "trades": 371,
          "taker_buy_base": 579047.0,
          "taker_buy_quote": 7795.65414
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01354,
          "high": 0.01367,
          "low": 0.01315,
          "close": 0.01319,
          "volume": 1849041.0,
          "close_time": 1763294399999,
          "quote_volume": 24855.8693,
          "trades": 620,
          "taker_buy_base": 730862.0,
          "taker_buy_quote": 9837.07947
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0132,
          "high": 0.0133,
          "low": 0.0126,
          "close": 0.0126,
          "volume": 3774923.0,
          "close_time": 1763308799999,
          "quote_volume": 49022.19431,
          "trades": 746,
          "taker_buy_base": 1438176.0,
          "taker_buy_quote": 18679.92342
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.0126,
          "high": 0.01277,
          "low": 0.01244,
          "close": 0.01258,
          "volume": 5128354.0,
          "close_time": 1763323199999,
          "quote_volume": 64583.83793,
          "trades": 997,
          "taker_buy_base": 2293496.0,
          "taker_buy_quote": 28901.79433
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01257,
          "high": 0.01282,
          "low": 0.01243,
          "close": 0.01274,
          "volume": 3246938.0,
          "close_time": 1763337599999,
          "quote_volume": 40826.81659,
          "trades": 887,
          "taker_buy_base": 1678892.0,
          "taker_buy_quote": 21130.67276
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.01303,
          "low": 0.01261,
          "close": 0.01298,
          "volume": 2132641.0,
          "close_time": 1763351999999,
          "quote_volume": 27375.61291,
          "trades": 710,
          "taker_buy_base": 1221220.0,
          "taker_buy_quote": 15700.32415
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.013,
          "high": 0.01305,
          "low": 0.01285,
          "close": 0.01291,
          "volume": 904455.0,
          "close_time": 1763366399999,
          "quote_volume": 11695.04241,
          "trades": 312,
          "taker_buy_base": 373783.0,
          "taker_buy_quote": 4835.5578
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01293,
          "high": 0.01298,
          "low": 0.01282,
          "close": 0.01287,
          "volume": 1045906.0,
          "close_time": 1763380799999,
          "quote_volume": 13497.51852,
          "trades": 335,
          "taker_buy_base": 468819.0,
          "taker_buy_quote": 6056.31411
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01288,
          "high": 0.01296,
          "low": 0.01235,
          "close": 0.01259,
          "volume": 4603630.0,
          "close_time": 1763395199999,
          "quote_volume": 58120.06968,
          "trades": 1344,
          "taker_buy_base": 2316438.0,
          "taker_buy_quote": 29238.69188
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01257,
          "high": 0.01283,
          "low": 0.01236,
          "close": 0.01238,
          "volume": 3327317.0,
          "close_time": 1763409599999,
          "quote_volume": 41803.19836,
          "trades": 1174,
          "taker_buy_base": 1599816.0,
          "taker_buy_quote": 20111.0623
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01237,
          "high": 0.01253,
          "low": 0.01224,
          "close": 0.01253,
          "volume": 1997320.0,
          "close_time": 1763423999999,
          "quote_volume": 24739.56515,
          "trades": 539,
          "taker_buy_base": 1075435.0,
          "taker_buy_quote": 13329.54092
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01251,
          "high": 0.0126,
          "low": 0.01224,
          "close": 0.01256,
          "volume": 3711479.0,
          "close_time": 1763438399999,
          "quote_volume": 46119.0363,
          "trades": 846,
          "taker_buy_base": 1608310.0,
          "taker_buy_quote": 19987.01429
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01257,
          "high": 0.01271,
          "low": 0.01241,
          "close": 0.01252,
          "volume": 2354209.0,
          "close_time": 1763452799999,
          "quote_volume": 29537.09453,
          "trades": 565,
          "taker_buy_base": 1038062.0,
          "taker_buy_quote": 13038.08671
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01253,
          "high": 0.01264,
          "low": 0.01248,
          "close": 0.01248,
          "volume": 1448346.0,
          "close_time": 1763467199999,
          "quote_volume": 18191.05118,
          "trades": 447,
          "taker_buy_base": 751821.0,
          "taker_buy_quote": 9446.5272
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01247,
          "high": 0.01282,
          "low": 0.01238,
          "close": 0.01273,
          "volume": 2806765.0,
          "close_time": 1763481599999,
          "quote_volume": 35257.89908,
          "trades": 702,
          "taker_buy_base": 1462124.0,
          "taker_buy_quote": 18380.59328
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.01274,
          "high": 0.01302,
          "low": 0.01271,
          "close": 0.01289,
          "volume": 1910992.0,
          "close_time": 1763495999999,
          "quote_volume": 24663.59403,
          "trades": 506,
          "taker_buy_base": 1135072.0,
          "taker_buy_quote": 14646.60957
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.0129,
          "high": 0.01294,
          "low": 0.0127,
          "close": 0.01284,
          "volume": 651859.0,
          "close_time": 1763510399999,
          "quote_volume": 8356.09799,
          "trades": 198,
          "taker_buy_base": 318351.0,
          "taker_buy_quote": 4081.82417
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01339,
          "low": 0.01274,
          "close": 0.0131,
          "volume": 4887997.0,
          "close_time": 1763524799999,
          "quote_volume": 64164.65092,
          "trades": 971,
          "taker_buy_base": 2496344.0,
          "taker_buy_quote": 32739.57064
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.01308,
          "high": 0.01311,
          "low": 0.01267,
          "close": 0.01288,
          "volume": 2413865.0,
          "close_time": 1763539199999,
          "quote_volume": 31144.68563,
          "trades": 648,
          "taker_buy_base": 1049396.0,
          "taker_buy_quote": 13515.16604
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01286,
          "high": 0.01298,
          "low": 0.01269,
          "close": 0.01285,
          "volume": 1450490.0,
          "close_time": 1763553599999,
          "quote_volume": 18594.09546,
          "trades": 420,
          "taker_buy_base": 817647.0,
          "taker_buy_quote": 10484.34422
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01283,
          "high": 0.01308,
          "low": 0.01266,
          "close": 0.01266,
          "volume": 4187400.0,
          "close_time": 1763567999999,
          "quote_volume": 53947.74589,
          "trades": 1188,
          "taker_buy_base": 1645644.0,
          "taker_buy_quote": 21248.03913
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.01266,
          "high": 0.01267,
          "low": 0.01204,
          "close": 0.01211,
          "volume": 4634844.0,
          "close_time": 1763582399999,
          "quote_volume": 56811.59343,
          "trades": 996,
          "taker_buy_base": 2061607.0,
          "taker_buy_quote": 25256.37913
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.01211,
          "high": 0.01267,
          "low": 0.01206,
          "close": 0.0126,
          "volume": 2482285.0,
          "close_time": 1763596799999,
          "quote_volume": 30722.56738,
          "trades": 718,
          "taker_buy_base": 1357765.0,
          "taker_buy_quote": 16831.21239
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01259,
          "high": 0.01275,
          "low": 0.01258,
          "close": 0.0127,
          "volume": 544618.0,
          "close_time": 1763611199999,
          "quote_volume": 6907.56669,
          "trades": 238,
          "taker_buy_base": 310652.0,
          "taker_buy_quote": 3940.99558
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.0127,
          "high": 0.01291,
          "low": 0.01265,
          "close": 0.01288,
          "volume": 1396139.0,
          "close_time": 1763625599999,
          "quote_volume": 17877.45304,
          "trades": 327,
          "taker_buy_base": 679675.0,
          "taker_buy_quote": 8705.95889
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.01289,
          "high": 0.01318,
          "low": 0.01281,
          "close": 0.01313,
          "volume": 1361650.0,
          "close_time": 1763639999999,
          "quote_volume": 17634.55455,
          "trades": 434,
          "taker_buy_base": 708400.0,
          "taker_buy_quote": 9177.94306
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01312,
          "high": 0.01493,
          "low": 0.01312,
          "close": 0.01393,
          "volume": 14146796.0,
          "close_time": 1763654399999,
          "quote_volume": 199738.05706,
          "trades": 2733,
          "taker_buy_base": 7091811.0,
          "taker_buy_quote": 100151.79682
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01394,
          "high": 0.01397,
          "low": 0.01299,
          "close": 0.01319,
          "volume": 7876228.0,
          "close_time": 1763668799999,
          "quote_volume": 105474.07695,
          "trades": 1689,
          "taker_buy_base": 3014783.0,
          "taker_buy_quote": 40374.07611
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.01318,
          "high": 0.01366,
          "low": 0.01296,
          "close": 0.01331,
          "volume": 4249453.0,
          "close_time": 1763683199999,
          "quote_volume": 56727.8018,
          "trades": 1034,
          "taker_buy_base": 1763986.0,
          "taker_buy_quote": 23536.88107
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01393,
          "low": 0.01294,
          "close": 0.01326,
          "volume": 8893359.0,
          "close_time": 1763697599999,
          "quote_volume": 119929.74157,
          "trades": 1797,
          "taker_buy_base": 3798556.0,
          "taker_buy_quote": 51239.02943
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.01325,
          "high": 0.01354,
          "low": 0.01109,
          "close": 0.01214,
          "volume": 13283012.0,
          "close_time": 1763711999999,
          "quote_volume": 172072.1701,
          "trades": 2350,
          "taker_buy_base": 4651869.0,
          "taker_buy_quote": 60751.82723
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.01212,
          "high": 0.01218,
          "low": 0.01162,
          "close": 0.01179,
          "volume": 6750433.0,
          "close_time": 1763726399999,
          "quote_volume": 80625.42167,
          "trades": 1381,
          "taker_buy_base": 3178235.0,
          "taker_buy_quote": 37881.79491
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.0118,
          "high": 0.01262,
          "low": 0.01163,
          "close": 0.01242,
          "volume": 7671495.0,
          "close_time": 1763740799999,
          "quote_volume": 94049.04433,
          "trades": 1820,
          "taker_buy_base": 4402551.0,
          "taker_buy_quote": 53968.61543
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.01242,
          "high": 0.01265,
          "low": 0.01204,
          "close": 0.01214,
          "volume": 5415013.0,
          "close_time": 1763755199999,
          "quote_volume": 66744.90342,
          "trades": 1392,
          "taker_buy_base": 2743425.0,
          "taker_buy_quote": 33849.15143
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.01216,
          "high": 0.01234,
          "low": 0.01188,
          "close": 0.01232,
          "volume": 3680855.0,
          "close_time": 1763769599999,
          "quote_volume": 44755.90013,
          "trades": 849,
          "taker_buy_base": 1992128.0,
          "taker_buy_quote": 24254.55755
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01234,
          "high": 0.01269,
          "low": 0.01234,
          "close": 0.0124,
          "volume": 3453415.0,
          "close_time": 1763783999999,
          "quote_volume": 43227.25683,
          "trades": 649,
          "taker_buy_base": 1956735.0,
          "taker_buy_quote": 24484.5669
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.01239,
          "high": 0.01239,
          "low": 0.01178,
          "close": 0.01205,
          "volume": 4242758.0,
          "close_time": 1763798399999,
          "quote_volume": 50974.35208,
          "trades": 939,
          "taker_buy_base": 1720647.0,
          "taker_buy_quote": 20622.25972
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.01204,
          "high": 0.01208,
          "low": 0.01182,
          "close": 0.01205,
          "volume": 2921289.0,
          "close_time": 1763812799999,
          "quote_volume": 34905.04649,
          "trades": 973,
          "taker_buy_base": 1276007.0,
          "taker_buy_quote": 15251.81008
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.01203,
          "high": 0.01215,
          "low": 0.01179,
          "close": 0.01203,
          "volume": 2431378.0,
          "close_time": 1763827199999,
          "quote_volume": 29146.20226,
          "trades": 669,
          "taker_buy_base": 1245203.0,
          "taker_buy_quote": 14925.6793
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.01204,
          "high": 0.01243,
          "low": 0.01202,
          "close": 0.01236,
          "volume": 1893577.0,
          "close_time": 1763841599999,
          "quote_volume": 23263.32904,
          "trades": 447,
          "taker_buy_base": 1107701.0,
          "taker_buy_quote": 13596.16183
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.01235,
          "high": 0.01277,
          "low": 0.01232,
          "close": 0.01257,
          "volume": 2450868.0,
          "close_time": 1763855999999,
          "quote_volume": 30777.16657,
          "trades": 494,
          "taker_buy_base": 1398897.0,
          "taker_buy_quote": 17572.07761
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01271,
          "low": 0.01255,
          "close": 0.0126,
          "volume": 1486865.0,
          "close_time": 1763870399999,
          "quote_volume": 18761.72781,
          "trades": 380,
          "taker_buy_base": 695331.0,
          "taker_buy_quote": 8775.06115
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.0126,
          "high": 0.01268,
          "low": 0.01231,
          "close": 0.01254,
          "volume": 1761333.0,
          "close_time": 1763884799999,
          "quote_volume": 22045.96684,
          "trades": 482,
          "taker_buy_base": 986418.0,
          "taker_buy_quote": 12350.45477
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.01253,
          "high": 0.01261,
          "low": 0.01243,
          "close": 0.01255,
          "volume": 1652838.0,
          "close_time": 1763899199999,
          "quote_volume": 20724.07747,
          "trades": 316,
          "taker_buy_base": 781705.0,
          "taker_buy_quote": 9808.91827
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.01256,
          "high": 0.01273,
          "low": 0.01243,
          "close": 0.01255,
          "volume": 1305325.0,
          "close_time": 1763913599999,
          "quote_volume": 16444.97257,
          "trades": 384,
          "taker_buy_base": 648868.0,
          "taker_buy_quote": 8180.29445
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.01256,
          "high": 0.01264,
          "low": 0.01246,
          "close": 0.01259,
          "volume": 829864.0,
          "close_time": 1763927999999,
          "quote_volume": 10422.03183,
          "trades": 218,
          "taker_buy_base": 380376.0,
          "taker_buy_quote": 4776.80662
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.01259,
          "high": 0.0126,
          "low": 0.01225,
          "close": 0.01228,
          "volume": 1067031.0,
          "close_time": 1763942399999,
          "quote_volume": 13283.36171,
          "trades": 247,
          "taker_buy_base": 394890.0,
          "taker_buy_quote": 4916.59288
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01229,
          "high": 0.01255,
          "low": 0.01217,
          "close": 0.01248,
          "volume": 1465626.0,
          "close_time": 1763956799999,
          "quote_volume": 18127.33829,
          "trades": 487,
          "taker_buy_base": 863078.0,
          "taker_buy_quote": 10680.02055
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.01247,
          "high": 0.01263,
          "low": 0.0123,
          "close": 0.0125,
          "volume": 1650599.0,
          "close_time": 1763971199999,
          "quote_volume": 20621.63375,
          "trades": 465,
          "taker_buy_base": 895881.0,
          "taker_buy_quote": 11204.86526
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.012,
          "close": 0.01216,
          "volume": 1594311.0,
          "close_time": 1763985599999,
          "quote_volume": 19453.66913,
          "trades": 251,
          "taker_buy_base": 651250.0,
          "taker_buy_quote": 7907.68925
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.01218,
          "high": 0.01224,
          "low": 0.01197,
          "close": 0.01224,
          "volume": 209807.0,
          "close_time": 1763999999999,
          "quote_volume": 2544.83764,
          "trades": 77,
          "taker_buy_base": 80547.0,
          "taker_buy_quote": 976.62465
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.01231,
          "high": 0.01288,
          "low": 0.01225,
          "close": 0.0128,
          "volume": 358750.0,
          "close_time": 1764014399999,
          "quote_volume": 4575.96882,
          "trades": 74,
          "taker_buy_base": 275407.0,
          "taker_buy_quote": 3513.21563
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.01279,
          "high": 0.01297,
          "low": 0.01273,
          "close": 0.01277,
          "volume": 339332.0,
          "close_time": 1764028799999,
          "quote_volume": 4372.99132,
          "trades": 83,
          "taker_buy_base": 62719.0,
          "taker_buy_quote": 807.95054
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01282,
          "high": 0.01282,
          "low": 0.01254,
          "close": 0.01255,
          "volume": 820417.0,
          "close_time": 1764043199999,
          "quote_volume": 10411.66682,
          "trades": 161,
          "taker_buy_base": 681199.0,
          "taker_buy_quote": 8652.99797
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.01254,
          "high": 0.01273,
          "low": 0.01249,
          "close": 0.01261,
          "volume": 673094.0,
          "close_time": 1764057599999,
          "quote_volume": 8471.73308,
          "trades": 173,
          "taker_buy_base": 189979.0,
          "taker_buy_quote": 2396.18106
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.01265,
          "high": 0.01266,
          "low": 0.01249,
          "close": 0.01265,
          "volume": 270582.0,
          "close_time": 1764071999999,
          "quote_volume": 3408.40134,
          "trades": 101,
          "taker_buy_base": 134814.0,
          "taker_buy_quote": 1700.46161
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.01261,
          "high": 0.01271,
          "low": 0.01239,
          "close": 0.01257,
          "volume": 1252509.0,
          "close_time": 1764086399999,
          "quote_volume": 15745.74914,
          "trades": 375,
          "taker_buy_base": 623807.0,
          "taker_buy_quote": 7856.86725
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.01257,
          "high": 0.01285,
          "low": 0.01249,
          "close": 0.01267,
          "volume": 1672799.0,
          "close_time": 1764100799999,
          "quote_volume": 21287.97715,
          "trades": 195,
          "taker_buy_base": 728806.0,
          "taker_buy_quote": 9274.84717
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.01269,
          "high": 0.01305,
          "low": 0.01257,
          "close": 0.01285,
          "volume": 1143906.0,
          "close_time": 1764115199999,
          "quote_volume": 14645.27121,
          "trades": 233,
          "taker_buy_base": 609037.0,
          "taker_buy_quote": 7799.47959
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01284,
          "high": 0.01299,
          "low": 0.01276,
          "close": 0.01277,
          "volume": 1503139.0,
          "close_time": 1764129599999,
          "quote_volume": 19358.65084,
          "trades": 149,
          "taker_buy_base": 978448.0,
          "taker_buy_quote": 12611.60586
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.01277,
          "high": 0.0133,
          "low": 0.01271,
          "close": 0.01323,
          "volume": 1128002.0,
          "close_time": 1764143999999,
          "quote_volume": 14662.50381,
          "trades": 188,
          "taker_buy_base": 830590.0,
          "taker_buy_quote": 10798.71244
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.01323,
          "high": 0.01333,
          "low": 0.01297,
          "close": 0.01327,
          "volume": 3500517.0,
          "close_time": 1764158399999,
          "quote_volume": 46070.07783,
          "trades": 380,
          "taker_buy_base": 2084654.0,
          "taker_buy_quote": 27488.04107
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.01327,
          "high": 0.01415,
          "low": 0.01287,
          "close": 0.01298,
          "volume": 8479142.0,
          "close_time": 1764172799999,
          "quote_volume": 113582.70286,
          "trades": 1387,
          "taker_buy_base": 4033934.0,
          "taker_buy_quote": 54215.0352
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.01299,
          "high": 0.01353,
          "low": 0.01299,
          "close": 0.01346,
          "volume": 3003696.0,
          "close_time": 1764187199999,
          "quote_volume": 39834.09668,
          "trades": 441,
          "taker_buy_base": 1743939.0,
          "taker_buy_quote": 23162.06141
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.01345,
          "high": 0.01347,
          "low": 0.01323,
          "close": 0.01341,
          "volume": 2131053.0,
          "close_time": 1764201599999,
          "quote_volume": 28431.27314,
          "trades": 318,
          "taker_buy_base": 1444573.0,
          "taker_buy_quote": 19282.49962
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.01339,
          "high": 0.01347,
          "low": 0.01324,
          "close": 0.01325,
          "volume": 751132.0,
          "close_time": 1764215999999,
          "quote_volume": 10012.63682,
          "trades": 181,
          "taker_buy_base": 340761.0,
          "taker_buy_quote": 4545.15615
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.01329,
          "high": 0.01337,
          "low": 0.01317,
          "close": 0.01333,
          "volume": 587694.0,
          "close_time": 1764230399999,
          "quote_volume": 7806.17377,
          "trades": 143,
          "taker_buy_base": 187170.0,
          "taker_buy_quote": 2487.42085
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.01331,
          "high": 0.01343,
          "low": 0.01321,
          "close": 0.01329,
          "volume": 1215582.0,
          "close_time": 1764244799999,
          "quote_volume": 16178.28192,
          "trades": 154,
          "taker_buy_base": 731713.0,
          "taker_buy_quote": 9759.94334
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.01329,
          "high": 0.01359,
          "low": 0.01319,
          "close": 0.01354,
          "volume": 770777.0,
          "close_time": 1764259199999,
          "quote_volume": 10313.00255,
          "trades": 176,
          "taker_buy_base": 517373.0,
          "taker_buy_quote": 6932.65283
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.01355,
          "high": 0.0143,
          "low": 0.01345,
          "close": 0.01407,
          "volume": 3004747.0,
          "close_time": 1764273599999,
          "quote_volume": 41688.60772,
          "trades": 388,
          "taker_buy_base": 1615313.0,
          "taker_buy_quote": 22447.33624
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.01403,
          "high": 0.01424,
          "low": 0.01394,
          "close": 0.01401,
          "volume": 1389231.0,
          "close_time": 1764287999999,
          "quote_volume": 19588.23991,
          "trades": 142,
          "taker_buy_base": 936230.0,
          "taker_buy_quote": 13203.47446
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01408,
          "low": 0.01343,
          "close": 0.01366,
          "volume": 1653671.0,
          "close_time": 1764302399999,
          "quote_volume": 22706.25843,
          "trades": 299,
          "taker_buy_base": 975299.0,
          "taker_buy_quote": 13396.63356
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.01366,
          "high": 0.01377,
          "low": 0.01338,
          "close": 0.01363,
          "volume": 2911762.0,
          "close_time": 1764316799999,
          "quote_volume": 39627.56812,
          "trades": 392,
          "taker_buy_base": 1591557.0,
          "taker_buy_quote": 21685.00016
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.01365,
          "high": 0.01389,
          "low": 0.01358,
          "close": 0.01381,
          "volume": 1531106.0,
          "close_time": 1764331199999,
          "quote_volume": 21056.86829,
          "trades": 281,
          "taker_buy_base": 982120.0,
          "taker_buy_quote": 13501.08776
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.01379,
          "high": 0.01393,
          "low": 0.01359,
          "close": 0.01381,
          "volume": 1520542.0,
          "close_time": 1764345599999,
          "quote_volume": 20963.40141,
          "trades": 270,
          "taker_buy_base": 825654.0,
          "taker_buy_quote": 11403.58793
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.01381,
          "high": 0.01381,
          "low": 0.01326,
          "close": 0.01342,
          "volume": 1898261.0,
          "close_time": 1764359999999,
          "quote_volume": 25527.55637,
          "trades": 326,
          "taker_buy_base": 700619.0,
          "taker_buy_quote": 9433.13683
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.01339,
          "high": 0.01351,
          "low": 0.01327,
          "close": 0.01327,
          "volume": 1148912.0,
          "close_time": 1764374399999,
          "quote_volume": 15381.45486,
          "trades": 159,
          "taker_buy_base": 847926.0,
          "taker_buy_quote": 11356.0865
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01327,
          "high": 0.01337,
          "low": 0.01323,
          "close": 0.01325,
          "volume": 702173.0,
          "close_time": 1764388799999,
          "quote_volume": 9331.66849,
          "trades": 186,
          "taker_buy_base": 217266.0,
          "taker_buy_quote": 2889.92007
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.01323,
          "high": 0.01337,
          "low": 0.01314,
          "close": 0.01314,
          "volume": 496056.0,
          "close_time": 1764403199999,
          "quote_volume": 6572.30206,
          "trades": 97,
          "taker_buy_base": 150814.0,
          "taker_buy_quote": 1999.26511
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.01317,
          "high": 0.01319,
          "low": 0.01304,
          "close": 0.01317,
          "volume": 468431.0,
          "close_time": 1764417599999,
          "quote_volume": 6151.8078,
          "trades": 93,
          "taker_buy_base": 329583.0,
          "taker_buy_quote": 4332.17536
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.01315,
          "high": 0.01331,
          "low": 0.01305,
          "close": 0.01323,
          "volume": 734042.0,
          "close_time": 1764431999999,
          "quote_volume": 9683.64925,
          "trades": 127,
          "taker_buy_base": 422036.0,
          "taker_buy_quote": 5572.13544
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.01325,
          "high": 0.01367,
          "low": 0.01321,
          "close": 0.01354,
          "volume": 2684272.0,
          "close_time": 1764446399999,
          "quote_volume": 36184.90161,
          "trades": 406,
          "taker_buy_base": 1516647.0,
          "taker_buy_quote": 20447.26838
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.01353,
          "high": 0.01353,
          "low": 0.0132,
          "close": 0.01323,
          "volume": 891424.0,
          "close_time": 1764460799999,
          "quote_volume": 11860.82862,
          "trades": 163,
          "taker_buy_base": 410763.0,
          "taker_buy_quote": 5471.87084
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01325,
          "high": 0.01335,
          "low": 0.01295,
          "close": 0.01307,
          "volume": 1369383.0,
          "close_time": 1764475199999,
          "quote_volume": 18081.18581,
          "trades": 148,
          "taker_buy_base": 881687.0,
          "taker_buy_quote": 11643.16465
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.01305,
          "high": 0.01307,
          "low": 0.01285,
          "close": 0.01306,
          "volume": 1262806.0,
          "close_time": 1764489599999,
          "quote_volume": 16308.87445,
          "trades": 144,
          "taker_buy_base": 717489.0,
          "taker_buy_quote": 9259.79205
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.01305,
          "high": 0.01317,
          "low": 0.01292,
          "close": 0.01299,
          "volume": 555287.0,
          "close_time": 1764503999999,
          "quote_volume": 7244.42343,
          "trades": 126,
          "taker_buy_base": 270834.0,
          "taker_buy_quote": 3540.62386
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.01297,
          "high": 0.01347,
          "low": 0.01293,
          "close": 0.01324,
          "volume": 2357445.0,
          "close_time": 1764518399999,
          "quote_volume": 31228.96896,
          "trades": 320,
          "taker_buy_base": 1113796.0,
          "taker_buy_quote": 14763.93055
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.01325,
          "high": 0.01348,
          "low": 0.01325,
          "close": 0.01331,
          "volume": 844116.0,
          "close_time": 1764532799999,
          "quote_volume": 11294.39735,
          "trades": 160,
          "taker_buy_base": 356335.0,
          "taker_buy_quote": 4775.63901
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.01331,
          "high": 0.01335,
          "low": 0.01306,
          "close": 0.01306,
          "volume": 575494.0,
          "close_time": 1764547199999,
          "quote_volume": 7618.45349,
          "trades": 116,
          "taker_buy_base": 276587.0,
          "taker_buy_quote": 3672.64828
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01195,
          "close": 0.01199,
          "volume": 3644324.0,
          "close_time": 1764561599999,
          "quote_volume": 45086.92693,
          "trades": 741,
          "taker_buy_base": 1868726.0,
          "taker_buy_quote": 23129.30856
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.01199,
          "high": 0.01204,
          "low": 0.01185,
          "close": 0.01196,
          "volume": 1592983.0,
          "close_time": 1764575999999,
          "quote_volume": 19037.94106,
          "trades": 229,
          "taker_buy_base": 763229.0,
          "taker_buy_quote": 9129.64793
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.01193,
          "high": 0.01208,
          "low": 0.0119,
          "close": 0.01195,
          "volume": 546955.0,
          "close_time": 1764590399999,
          "quote_volume": 6563.64876,
          "trades": 104,
          "taker_buy_base": 298359.0,
          "taker_buy_quote": 3584.05039
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.01191,
          "high": 0.01208,
          "low": 0.01163,
          "close": 0.01185,
          "volume": 2025127.0,
          "close_time": 1764604799999,
          "quote_volume": 23919.63801,
          "trades": 400,
          "taker_buy_base": 955763.0,
          "taker_buy_quote": 11297.42428
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.01183,
          "high": 0.01185,
          "low": 0.01167,
          "close": 0.01179,
          "volume": 2627955.0,
          "close_time": 1764619199999,
          "quote_volume": 30947.59831,
          "trades": 338,
          "taker_buy_base": 1790551.0,
          "taker_buy_quote": 21103.48681
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.01181,
          "high": 0.01197,
          "low": 0.01177,
          "close": 0.0119,
          "volume": 2113025.0,
          "close_time": 1764633599999,
          "quote_volume": 25158.73191,
          "trades": 234,
          "taker_buy_base": 802037.0,
          "taker_buy_quote": 9552.87539
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01203,
          "low": 0.01157,
          "close": 0.01166,
          "volume": 1310492.0,
          "close_time": 1764647999999,
          "quote_volume": 15482.07373,
          "trades": 218,
          "taker_buy_base": 517019.0,
          "taker_buy_quote": 6125.2276
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.01167,
          "high": 0.01167,
          "low": 0.01146,
          "close": 0.01151,
          "volume": 611292.0,
          "close_time": 1764662399999,
          "quote_volume": 7065.7132,
          "trades": 92,
          "taker_buy_base": 266044.0,
          "taker_buy_quote": 3082.95382
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.01153,
          "high": 0.01166,
          "low": 0.01137,
          "close": 0.01164,
          "volume": 901539.0,
          "close_time": 1764676799999,
          "quote_volume": 10363.24356,
          "trades": 134,
          "taker_buy_base": 537732.0,
          "taker_buy_quote": 6191.86609
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.01163,
          "high": 0.01255,
          "low": 0.01161,
          "close": 0.01249,
          "volume": 1006215.0,
          "close_time": 1764691199999,
          "quote_volume": 12157.03554,
          "trades": 157,
          "taker_buy_base": 451818.0,
          "taker_buy_quote": 5428.876
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.01245,
          "high": 0.01256,
          "low": 0.01232,
          "close": 0.01251,
          "volume": 586411.0,
          "close_time": 1764705599999,
          "quote_volume": 7332.33761,
          "trades": 52,
          "taker_buy_base": 391807.0,
          "taker_buy_quote": 4903.92903
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.01242,
          "high": 0.01254,
          "low": 0.01233,
          "close": 0.01244,
          "volume": 472594.0,
          "close_time": 1764719999999,
          "quote_volume": 5893.02786,
          "trades": 47,
          "taker_buy_base": 231381.0,
          "taker_buy_quote": 2886.57106
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.0123,
          "close": 0.01236,
          "volume": 261378.0,
          "close_time": 1764734399999,
          "quote_volume": 3241.35246,
          "trades": 26,
          "taker_buy_base": 51884.0,
          "taker_buy_quote": 641.1973
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.01241,
          "high": 0.01259,
          "low": 0.01241,
          "close": 0.01249,
          "volume": 241720.0,
          "close_time": 1764748799999,
          "quote_volume": 3012.81598,
          "trades": 31,
          "taker_buy_base": 84530.0,
          "taker_buy_quote": 1049.81274
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.01251,
          "high": 0.01251,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 235657.0,
          "close_time": 1764763199999,
          "quote_volume": 2932.42007,
          "trades": 29,
          "taker_buy_base": 10150.0,
          "taker_buy_quote": 125.7382
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.01232,
          "high": 0.01251,
          "low": 0.01197,
          "close": 0.01224,
          "volume": 1074927.0,
          "close_time": 1764777599999,
          "quote_volume": 13083.07854,
          "trades": 82,
          "taker_buy_base": 493416.0,
          "taker_buy_quote": 6031.35958
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.01228,
          "high": 0.01245,
          "low": 0.0122,
          "close": 0.01243,
          "volume": 1168522.0,
          "close_time": 1764791999999,
          "quote_volume": 14379.4677,
          "trades": 70,
          "taker_buy_base": 691402.0,
          "taker_buy_quote": 8524.22629
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.01245,
          "high": 0.01297,
          "low": 0.01239,
          "close": 0.01285,
          "volume": 1755702.0,
          "close_time": 1764806399999,
          "quote_volume": 22129.85979,
          "trades": 188,
          "taker_buy_base": 765751.0,
          "taker_buy_quote": 9639.80284
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01291,
          "high": 0.01301,
          "low": 0.01283,
          "close": 0.01283,
          "volume": 388752.0,
          "close_time": 1764820799999,
          "quote_volume": 5012.94841,
          "trades": 24,
          "taker_buy_base": 195909.0,
          "taker_buy_quote": 2525.39577
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.01283,
          "high": 0.01287,
          "low": 0.01269,
          "close": 0.01272,
          "volume": 873090.0,
          "close_time": 1764835199999,
          "quote_volume": 11159.21717,
          "trades": 94,
          "taker_buy_base": 426225.0,
          "taker_buy_quote": 5443.95891
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.01272,
          "high": 0.01282,
          "low": 0.01266,
          "close": 0.01269,
          "volume": 627904.0,
          "close_time": 1764849599999,
          "quote_volume": 8003.71788,
          "trades": 97,
          "taker_buy_base": 325149.0,
          "taker_buy_quote": 4147.85753
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.01267,
          "high": 0.01287,
          "low": 0.01256,
          "close": 0.01278,
          "volume": 1808580.0,
          "close_time": 1764863999999,
          "quote_volume": 22891.55655,
          "trades": 207,
          "taker_buy_base": 859600.0,
          "taker_buy_quote": 10892.10059
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01231,
          "close": 0.01257,
          "volume": 1358684.0,
          "close_time": 1764878399999,
          "quote_volume": 17144.40991,
          "trades": 177,
          "taker_buy_base": 585773.0,
          "taker_buy_quote": 7396.63551
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.01259,
          "high": 0.01262,
          "low": 0.01233,
          "close": 0.01249,
          "volume": 941383.0,
          "close_time": 1764892799999,
          "quote_volume": 11756.83662,
          "trades": 112,
          "taker_buy_base": 341299.0,
          "taker_buy_quote": 4274.43738
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0125,
          "high": 0.01266,
          "low": 0.01245,
          "close": 0.01253,
          "volume": 607610.0,
          "close_time": 1764907199999,
          "quote_volume": 7630.08846,
          "trades": 82,
          "taker_buy_base": 307915.0,
          "taker_buy_quote": 3867.65413
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.01253,
          "high": 0.01263,
          "low": 0.01239,
          "close": 0.01261,
          "volume": 1157448.0,
          "close_time": 1764921599999,
          "quote_volume": 14500.10304,
          "trades": 89,
          "taker_buy_base": 688899.0,
          "taker_buy_quote": 8641.99126
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.01259,
          "high": 0.01259,
          "low": 0.01229,
          "close": 0.01234,
          "volume": 1400782.0,
          "close_time": 1764935999999,
          "quote_volume": 17373.61151,
          "trades": 128,
          "taker_buy_base": 443310.0,
          "taker_buy_quote": 5484.57022
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.01233,
          "high": 0.01251,
          "low": 0.01217,
          "close": 0.01227,
          "volume": 2064944.0,
          "close_time": 1764950399999,
          "quote_volume": 25427.66887,
          "trades": 223,
          "taker_buy_base": 1158466.0,
          "taker_buy_quote": 14274.47019
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.01228,
          "high": 0.01228,
          "low": 0.01176,
          "close": 0.01195,
          "volume": 5009302.0,
          "close_time": 1764964799999,
          "quote_volume": 59654.58856,
          "trades": 389,
          "taker_buy_base": 2455490.0,
          "taker_buy_quote": 29249.15557
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.01193,
          "high": 0.01205,
          "low": 0.01186,
          "close": 0.01203,
          "volume": 4718253.0,
          "close_time": 1764979199999,
          "quote_volume": 56241.28119,
          "trades": 208,
          "taker_buy_base": 899840.0,
          "taker_buy_quote": 10758.96681
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01202,
          "high": 0.01217,
          "low": 0.01196,
          "close": 0.01216,
          "volume": 722345.0,
          "close_time": 1764993599999,
          "quote_volume": 8700.22314,
          "trades": 58,
          "taker_buy_base": 357760.0,
          "taker_buy_quote": 4313.0043
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.01215,
          "high": 0.01217,
          "low": 0.01209,
          "close": 0.01211,
          "volume": 413601.0,
          "close_time": 1765007999999,
          "quote_volume": 5019.36533,
          "trades": 49,
          "taker_buy_base": 165705.0,
          "taker_buy_quote": 2012.14913
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.01209,
          "high": 0.01215,
          "low": 0.01204,
          "close": 0.01215,
          "volume": 1153472.0,
          "close_time": 1765022399999,
          "quote_volume": 13938.74805,
          "trades": 59,
          "taker_buy_base": 644159.0,
          "taker_buy_quote": 7778.8457
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.01213,
          "high": 0.01227,
          "low": 0.01212,
          "close": 0.01223,
          "volume": 2209031.0,
          "close_time": 1765036799999,
          "quote_volume": 26918.12915,
          "trades": 121,
          "taker_buy_base": 1000207.0,
          "taker_buy_quote": 12183.43132
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.01223,
          "high": 0.01249,
          "low": 0.01223,
          "close": 0.01234,
          "volume": 3917731.0,
          "close_time": 1765051199999,
          "quote_volume": 48482.6988,
          "trades": 195,
          "taker_buy_base": 1238981.0,
          "taker_buy_quote": 15324.29726
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.01234,
          "high": 0.01254,
          "low": 0.01223,
          "close": 0.0123,
          "volume": 5048304.0,
          "close_time": 1765065599999,
          "quote_volume": 62483.95394,
          "trades": 256,
          "taker_buy_base": 1818342.0,
          "taker_buy_quote": 22524.2454
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01251,
          "low": 0.01231,
          "close": 0.0124,
          "volume": 3463919.0,
          "close_time": 1765079999999,
          "quote_volume": 43033.43644,
          "trades": 153,
          "taker_buy_base": 1569820.0,
          "taker_buy_quote": 19459.63613
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0124,
          "high": 0.01245,
          "low": 0.0123,
          "close": 0.01231,
          "volume": 1108505.0,
          "close_time": 1765094399999,
          "quote_volume": 13697.43415,
          "trades": 51,
          "taker_buy_base": 250761.0,
          "taker_buy_quote": 3097.93399
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01212,
          "close": 0.01218,
          "volume": 1321258.0,
          "close_time": 1765108799999,
          "quote_volume": 16123.81307,
          "trades": 79,
          "taker_buy_base": 408524.0,
          "taker_buy_quote": 4981.454
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.01221,
          "high": 0.01229,
          "low": 0.01178,
          "close": 0.01219,
          "volume": 4094679.0,
          "close_time": 1765123199999,
          "quote_volume": 49365.55664,
          "trades": 327,
          "taker_buy_base": 1835952.0,
          "taker_buy_quote": 22087.43903
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.01217,
          "high": 0.01257,
          "low": 0.01209,
          "close": 0.01257,
          "volume": 954713.0,
          "close_time": 1765137599999,
          "quote_volume": 11771.84608,
          "trades": 150,
          "taker_buy_base": 546106.0,
          "taker_buy_quote": 6734.321
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.01259,
          "high": 0.01262,
          "low": 0.01203,
          "close": 0.01218,
          "volume": 1607649.0,
          "close_time": 1765151999999,
          "quote_volume": 19663.93189,
          "trades": 207,
          "taker_buy_base": 722687.0,
          "taker_buy_quote": 8827.63885
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01218,
          "high": 0.01239,
          "low": 0.01213,
          "close": 0.01231,
          "volume": 1878208.0,
          "close_time": 1765166399999,
          "quote_volume": 23006.95738,
          "trades": 149,
          "taker_buy_base": 861663.0,
          "taker_buy_quote": 10548.47878
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.01233,
          "high": 0.01257,
          "low": 0.01233,
          "close": 0.01253,
          "volume": 708229.0,
          "close_time": 1765180799999,
          "quote_volume": 8839.95405,
          "trades": 74,
          "taker_buy_base": 266683.0,
          "taker_buy_quote": 3326.87514
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.01251,
          "high": 0.01275,
          "low": 0.01251,
          "close": 0.01267,
          "volume": 1014159.0,
          "close_time": 1765195199999,
          "quote_volume": 12822.1984,
          "trades": 145,
          "taker_buy_base": 599370.0,
          "taker_buy_quote": 7571.53652
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.01267,
          "high": 0.01359,
          "low": 0.01265,
          "close": 0.01281,
          "volume": 18497893.0,
          "close_time": 1765209599999,
          "quote_volume": 240213.47438,
          "trades": 1449,
          "taker_buy_base": 10471369.0,
          "taker_buy_quote": 135848.43951
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.01281,
          "high": 0.01293,
          "low": 0.01247,
          "close": 0.01249,
          "volume": 8802653.0,
          "close_time": 1765223999999,
          "quote_volume": 111840.30773,
          "trades": 494,
          "taker_buy_base": 4592098.0,
          "taker_buy_quote": 58289.40968
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.01251,
          "high": 0.01264,
          "low": 0.01247,
          "close": 0.01258,
          "volume": 2786041.0,
          "close_time": 1765238399999,
          "quote_volume": 34944.61957,
          "trades": 238,
          "taker_buy_base": 1449923.0,
          "taker_buy_quote": 18162.81417
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01257,
          "high": 0.01259,
          "low": 0.01243,
          "close": 0.01255,
          "volume": 2197438.0,
          "close_time": 1765252799999,
          "quote_volume": 27473.85497,
          "trades": 216,
          "taker_buy_base": 1414870.0,
          "taker_buy_quote": 17685.78787
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.01257,
          "high": 0.01257,
          "low": 0.01238,
          "close": 0.01249,
          "volume": 1070022.0,
          "close_time": 1765267199999,
          "quote_volume": 13300.64471,
          "trades": 137,
          "taker_buy_base": 485659.0,
          "taker_buy_quote": 6036.3293
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.01247,
          "high": 0.01251,
          "low": 0.01239,
          "close": 0.0125,
          "volume": 1344174.0,
          "close_time": 1765281599999,
          "quote_volume": 16718.33254,
          "trades": 87,
          "taker_buy_base": 536380.0,
          "taker_buy_quote": 6668.62717
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.01251,
          "high": 0.01322,
          "low": 0.01251,
          "close": 0.01319,
          "volume": 7625493.0,
          "close_time": 1765295999999,
          "quote_volume": 97924.87776,
          "trades": 485,
          "taker_buy_base": 3801713.0,
          "taker_buy_quote": 48789.83686
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.01321,
          "high": 0.01385,
          "low": 0.01321,
          "close": 0.01353,
          "volume": 10429008.0,
          "close_time": 1765310399999,
          "quote_volume": 141796.69048,
          "trades": 522,
          "taker_buy_base": 5979937.0,
          "taker_buy_quote": 81315.51771
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.01353,
          "high": 0.01363,
          "low": 0.01333,
          "close": 0.01357,
          "volume": 6992012.0,
          "close_time": 1765324799999,
          "quote_volume": 94308.41256,
          "trades": 329,
          "taker_buy_base": 3222388.0,
          "taker_buy_quote": 43469.42918
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01361,
          "high": 0.01367,
          "low": 0.01337,
          "close": 0.01347,
          "volume": 2113496.0,
          "close_time": 1765339199999,
          "quote_volume": 28490.08242,
          "trades": 149,
          "taker_buy_base": 1110406.0,
          "taker_buy_quote": 14933.28958
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.01353,
          "high": 0.01354,
          "low": 0.01341,
          "close": 0.01349,
          "volume": 1325855.0,
          "close_time": 1765353599999,
          "quote_volume": 17847.00207,
          "trades": 93,
          "taker_buy_base": 525462.0,
          "taker_buy_quote": 7077.29448
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.01349,
          "high": 0.01358,
          "low": 0.01327,
          "close": 0.01328,
          "volume": 2662896.0,
          "close_time": 1765367999999,
          "quote_volume": 35743.83005,
          "trades": 217,
          "taker_buy_base": 1536468.0,
          "taker_buy_quote": 20625.69036
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.01328,
          "high": 0.01342,
          "low": 0.01321,
          "close": 0.01333,
          "volume": 1688685.0,
          "close_time": 1765382399999,
          "quote_volume": 22515.45245,
          "trades": 175,
          "taker_buy_base": 860814.0,
          "taker_buy_quote": 11468.8078
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.01334,
          "high": 0.01367,
          "low": 0.01331,
          "close": 0.01347,
          "volume": 5884065.0,
          "close_time": 1765396799999,
          "quote_volume": 79210.86001,
          "trades": 547,
          "taker_buy_base": 2945413.0,
          "taker_buy_quote": 39662.85039
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.01345,
          "high": 0.01374,
          "low": 0.0131,
          "close": 0.01317,
          "volume": 3973676.0,
          "close_time": 1765411199999,
          "quote_volume": 53232.19798,
          "trades": 295,
          "taker_buy_base": 1703982.0,
          "taker_buy_quote": 22826.72952
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01315,
          "high": 0.01315,
          "low": 0.01261,
          "close": 0.01268,
          "volume": 3478979.0,
          "close_time": 1765425599999,
          "quote_volume": 44992.6455,
          "trades": 189,
          "taker_buy_base": 2254707.0,
          "taker_buy_quote": 29180.63505
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.01265,
          "high": 0.01289,
          "low": 0.01265,
          "close": 0.01283,
          "volume": 1253383.0,
          "close_time": 1765439999999,
          "quote_volume": 15999.56916,
          "trades": 180,
          "taker_buy_base": 617572.0,
          "taker_buy_quote": 7894.29312
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.01281,
          "high": 0.01301,
          "low": 0.0127,
          "close": 0.01291,
          "volume": 1455402.0,
          "close_time": 1765454399999,
          "quote_volume": 18708.42216,
          "trades": 185,
          "taker_buy_base": 1012313.0,
          "taker_buy_quote": 13021.47788
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.01291,
          "high": 0.01315,
          "low": 0.01289,
          "close": 0.013,
          "volume": 4223459.0,
          "close_time": 1765468799999,
          "quote_volume": 54735.83326,
          "trades": 308,
          "taker_buy_base": 1863467.0,
          "taker_buy_quote": 24172.01822
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.01299,
          "high": 0.01338,
          "low": 0.01289,
          "close": 0.01311,
          "volume": 6523096.0,
          "close_time": 1765483199999,
          "quote_volume": 85846.71666,
          "trades": 388,
          "taker_buy_base": 2321031.0,
          "taker_buy_quote": 30466.48808
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.01313,
          "high": 0.01367,
          "low": 0.01311,
          "close": 0.01367,
          "volume": 3911936.0,
          "close_time": 1765497599999,
          "quote_volume": 52160.04961,
          "trades": 305,
          "taker_buy_base": 2333396.0,
          "taker_buy_quote": 31135.86486
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01363,
          "high": 0.01421,
          "low": 0.01333,
          "close": 0.01393,
          "volume": 9760373.0,
          "close_time": 1765511999999,
          "quote_volume": 134175.44803,
          "trades": 664,
          "taker_buy_base": 4687017.0,
          "taker_buy_quote": 64333.69589
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.01395,
          "high": 0.01494,
          "low": 0.01383,
          "close": 0.01475,
          "volume": 10115639.0,
          "close_time": 1765526399999,
          "quote_volume": 145435.5377,
          "trades": 1145,
          "taker_buy_base": 4518403.0,
          "taker_buy_quote": 64971.69847
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.01476,
          "high": 0.01507,
          "low": 0.01415,
          "close": 0.01437,
          "volume": 7367687.0,
          "close_time": 1765540799999,
          "quote_volume": 107610.51015,
          "trades": 1001,
          "taker_buy_base": 3497488.0,
          "taker_buy_quote": 51138.21858
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.01435,
          "high": 0.01479,
          "low": 0.01415,
          "close": 0.01425,
          "volume": 5696436.0,
          "close_time": 1765555199999,
          "quote_volume": 82584.26185,
          "trades": 798,
          "taker_buy_base": 2958561.0,
          "taker_buy_quote": 42954.11213
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.01425,
          "high": 0.01461,
          "low": 0.01411,
          "close": 0.01443,
          "volume": 5069872.0,
          "close_time": 1765569599999,
          "quote_volume": 72962.15967,
          "trades": 784,
          "taker_buy_base": 2461127.0,
          "taker_buy_quote": 35414.91888
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.01445,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.01444,
          "volume": 1967211.0,
          "close_time": 1765583999999,
          "quote_volume": 28426.37801,
          "trades": 298,
          "taker_buy_base": 968719.0,
          "taker_buy_quote": 13998.9927
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.01496,
          "low": 0.01446,
          "close": 0.01477,
          "volume": 3457273.0,
          "close_time": 1765598399999,
          "quote_volume": 50809.95751,
          "trades": 447,
          "taker_buy_base": 1855081.0,
          "taker_buy_quote": 27266.25992
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.01475,
          "high": 0.01519,
          "low": 0.01464,
          "close": 0.01502,
          "volume": 2865964.0,
          "close_time": 1765612799999,
          "quote_volume": 42694.31306,
          "trades": 358,
          "taker_buy_base": 1510482.0,
          "taker_buy_quote": 22542.30151
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.01499,
          "high": 0.01643,
          "low": 0.01495,
          "close": 0.01595,
          "volume": 14590881.0,
          "close_time": 1765627199999,
          "quote_volume": 231446.67142,
          "trades": 2061,
          "taker_buy_base": 7138496.0,
          "taker_buy_quote": 113272.27577
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.01593,
          "high": 0.01689,
          "low": 0.01581,
          "close": 0.01643,
          "volume": 11181179.0,
          "close_time": 1765641599999,
          "quote_volume": 183101.77151,
          "trades": 1760,
          "taker_buy_base": 5463167.0,
          "taker_buy_quote": 89441.7079
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.01645,
          "high": 0.017,
          "low": 0.01601,
          "close": 0.01677,
          "volume": 6570395.0,
          "close_time": 1765655999999,
          "quote_volume": 108490.0835,
          "trades": 951,
          "taker_buy_base": 3275660.0,
          "taker_buy_quote": 54140.40915
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.01677,
          "high": 0.01879,
          "low": 0.01676,
          "close": 0.01802,
          "volume": 56519737.0,
          "close_time": 1765670399999,
          "quote_volume": 1002476.62344,
          "trades": 5536,
          "taker_buy_base": 28517150.0,
          "taker_buy_quote": 505360.34807
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.01898,
          "low": 0.01731,
          "close": 0.01743,
          "volume": 42223802.0,
          "close_time": 1765684799999,
          "quote_volume": 761771.61116,
          "trades": 4108,
          "taker_buy_base": 20402760.0,
          "taker_buy_quote": 368031.25784
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.01747,
          "high": 0.01823,
          "low": 0.01647,
          "close": 0.01744,
          "volume": 22578574.0,
          "close_time": 1765699199999,
          "quote_volume": 389123.28362,
          "trades": 2807,
          "taker_buy_base": 11506474.0,
          "taker_buy_quote": 198653.37124
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.01747,
          "high": 0.01781,
          "low": 0.01672,
          "close": 0.01769,
          "volume": 16066521.0,
          "close_time": 1765713599999,
          "quote_volume": 278090.71896,
          "trades": 2029,
          "taker_buy_base": 8156097.0,
          "taker_buy_quote": 141037.41522
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.01772,
          "high": 0.01847,
          "low": 0.01761,
          "close": 0.01843,
          "volume": 25508738.0,
          "close_time": 1765727999999,
          "quote_volume": 460304.90322,
          "trades": 2714,
          "taker_buy_base": 12548929.0,
          "taker_buy_quote": 226713.55867
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.01841,
          "high": 0.01841,
          "low": 0.0178,
          "close": 0.01791,
          "volume": 23234472.0,
          "close_time": 1765742399999,
          "quote_volume": 419679.97272,
          "trades": 1904,
          "taker_buy_base": 11014908.0,
          "taker_buy_quote": 198828.90017
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.01793,
          "high": 0.01895,
          "low": 0.0177,
          "close": 0.01883,
          "volume": 8815535.0,
          "close_time": 1765756799999,
          "quote_volume": 161358.03584,
          "trades": 1237,
          "taker_buy_base": 4514128.0,
          "taker_buy_quote": 82489.09201
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01885,
          "high": 0.02257,
          "low": 0.01869,
          "close": 0.02094,
          "volume": 23484342.0,
          "close_time": 1765771199999,
          "quote_volume": 471229.18476,
          "trades": 4022,
          "taker_buy_base": 11643432.0,
          "taker_buy_quote": 233871.93553
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.021,
          "high": 0.02239,
          "low": 0.02091,
          "close": 0.02211,
          "volume": 20848527.0,
          "close_time": 1765785599999,
          "quote_volume": 451137.72097,
          "trades": 3280,
          "taker_buy_base": 10436558.0,
          "taker_buy_quote": 226003.21913
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.02212,
          "high": 0.02571,
          "low": 0.02181,
          "close": 0.02518,
          "volume": 61185755.0,
          "close_time": 1765799999999,
          "quote_volume": 1452020.00451,
          "trades": 7840,
          "taker_buy_base": 30645128.0,
          "taker_buy_quote": 728354.20518
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.02523,
          "high": 0.02599,
          "low": 0.02356,
          "close": 0.02445,
          "volume": 47007700.0,
          "close_time": 1765814399999,
          "quote_volume": 1154614.97867,
          "trades": 6396,
          "taker_buy_base": 21616460.0,
          "taker_buy_quote": 530979.45681
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.02442,
          "high": 0.02442,
          "low": 0.02145,
          "close": 0.02178,
          "volume": 36488599.0,
          "close_time": 1765828799999,
          "quote_volume": 825106.32789,
          "trades": 4222,
          "taker_buy_base": 16483703.0,
          "taker_buy_quote": 372907.92733
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.02175,
          "high": 0.02229,
          "low": 0.02026,
          "close": 0.02056,
          "volume": 16597781.0,
          "close_time": 1765843199999,
          "quote_volume": 349049.31071,
          "trades": 1825,
          "taker_buy_base": 7628268.0,
          "taker_buy_quote": 160598.2114
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02059,
          "high": 0.02217,
          "low": 0.02022,
          "close": 0.02154,
          "volume": 17357960.0,
          "close_time": 1765857599999,
          "quote_volume": 369986.08279,
          "trades": 2016,
          "taker_buy_base": 9334940.0,
          "taker_buy_quote": 198913.2664
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.02151,
          "high": 0.02157,
          "low": 0.01686,
          "close": 0.01789,
          "volume": 29005187.0,
          "close_time": 1765871999999,
          "quote_volume": 542086.02098,
          "trades": 3344,
          "taker_buy_base": 13810823.0,
          "taker_buy_quote": 257021.03531
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.01791,
          "high": 0.01805,
          "low": 0.01641,
          "close": 0.01658,
          "volume": 23599376.0,
          "close_time": 1765886399999,
          "quote_volume": 403482.91286,
          "trades": 2451,
          "taker_buy_base": 10685912.0,
          "taker_buy_quote": 182788.49372
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.01655,
          "high": 0.01679,
          "low": 0.01556,
          "close": 0.0166,
          "volume": 31004786.0,
          "close_time": 1765900799999,
          "quote_volume": 500451.60448,
          "trades": 2606,
          "taker_buy_base": 14086351.0,
          "taker_buy_quote": 227057.01488
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.01657,
          "high": 0.01657,
          "low": 0.01582,
          "close": 0.01592,
          "volume": 11684971.0,
          "close_time": 1765915199999,
          "quote_volume": 187887.95624,
          "trades": 1127,
          "taker_buy_base": 5694857.0,
          "taker_buy_quote": 91579.07348
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.01593,
          "high": 0.01611,
          "low": 0.01574,
          "close": 0.01597,
          "volume": 9976236.0,
          "close_time": 1765929599999,
          "quote_volume": 159009.0581,
          "trades": 647,
          "taker_buy_base": 5143915.0,
          "taker_buy_quote": 81949.47381
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01595,
          "high": 0.01595,
          "low": 0.01517,
          "close": 0.01528,
          "volume": 13852420.0,
          "close_time": 1765943999999,
          "quote_volume": 214845.14782,
          "trades": 1056,
          "taker_buy_base": 6615060.0,
          "taker_buy_quote": 102556.43381
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.01528,
          "high": 0.01528,
          "low": 0.0144,
          "close": 0.01473,
          "volume": 23109757.0,
          "close_time": 1765958399999,
          "quote_volume": 340880.31997,
          "trades": 1609,
          "taker_buy_base": 9605828.0,
          "taker_buy_quote": 141355.22285
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.01471,
          "high": 0.01498,
          "low": 0.01425,
          "close": 0.01431,
          "volume": 8994867.0,
          "close_time": 1765972799999,
          "quote_volume": 129976.28287,
          "trades": 782,
          "taker_buy_base": 4387696.0,
          "taker_buy_quote": 63412.14052
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.01432,
          "high": 0.01494,
          "low": 0.01418,
          "close": 0.01434,
          "volume": 12255951.0,
          "close_time": 1765987199999,
          "quote_volume": 177386.61954,
          "trades": 1079,
          "taker_buy_base": 6245122.0,
          "taker_buy_quote": 90513.50745
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.01433,
          "high": 0.01443,
          "low": 0.01403,
          "close": 0.01414,
          "volume": 9018100.0,
          "close_time": 1766001599999,
          "quote_volume": 128373.16464,
          "trades": 740,
          "taker_buy_base": 4115099.0,
          "taker_buy_quote": 58584.98621
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.01416,
          "high": 0.01419,
          "low": 0.01361,
          "close": 0.01375,
          "volume": 6411023.0,
          "close_time": 1766015999999,
          "quote_volume": 88806.71461,
          "trades": 482,
          "taker_buy_base": 2916932.0,
          "taker_buy_quote": 40381.09369
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01295,
          "close": 0.01297,
          "volume": 7054382.0,
          "close_time": 1766030399999,
          "quote_volume": 94289.14475,
          "trades": 501,
          "taker_buy_base": 3348872.0,
          "taker_buy_quote": 44773.52113
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.01299,
          "high": 0.01325,
          "low": 0.01265,
          "close": 0.01268,
          "volume": 15952845.0,
          "close_time": 1766044799999,
          "quote_volume": 206770.57776,
          "trades": 677,
          "taker_buy_base": 8306381.0,
          "taker_buy_quote": 107626.05082
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.01269,
          "high": 0.01279,
          "low": 0.01251,
          "close": 0.01269,
          "volume": 10789737.0,
          "close_time": 1766059199999,
          "quote_volume": 136652.30947,
          "trades": 519,
          "taker_buy_base": 5149749.0,
          "taker_buy_quote": 65199.11206
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.01271,
          "high": 0.01323,
          "low": 0.01263,
          "close": 0.01298,
          "volume": 13630614.0,
          "close_time": 1766073599999,
          "quote_volume": 175700.36184,
          "trades": 793,
          "taker_buy_base": 6769485.0,
          "taker_buy_quote": 87168.15707
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.01298,
          "high": 0.01304,
          "low": 0.01207,
          "close": 0.01215,
          "volume": 10086801.0,
          "close_time": 1766087999999,
          "quote_volume": 125164.62299,
          "trades": 764,
          "taker_buy_base": 4729223.0,
          "taker_buy_quote": 58622.61543
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.01214,
          "high": 0.01259,
          "low": 0.01214,
          "close": 0.01257,
          "volume": 5518813.0,
          "close_time": 1766102399999,
          "quote_volume": 68429.79365,
          "trades": 372,
          "taker_buy_base": 2609033.0,
          "taker_buy_quote": 32374.94256
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01253,
          "high": 0.01263,
          "low": 0.0121,
          "close": 0.01223,
          "volume": 5560049.0,
          "close_time": 1766116799999,
          "quote_volume": 68262.68013,
          "trades": 333,
          "taker_buy_base": 2715529.0,
          "taker_buy_quote": 33280.35016
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.01225,
          "high": 0.01241,
          "low": 0.0121,
          "close": 0.01239,
          "volume": 6527345.0,
          "close_time": 1766131199999,
          "quote_volume": 79830.53676,
          "trades": 266,
          "taker_buy_base": 3480180.0,
          "taker_buy_quote": 42594.93575
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.01237,
          "high": 0.01261,
          "low": 0.01219,
          "close": 0.01234,
          "volume": 3583457.0,
          "close_time": 1766145599999,
          "quote_volume": 44296.31791,
          "trades": 195,
          "taker_buy_base": 1885949.0,
          "taker_buy_quote": 23317.069
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.01231,
          "high": 0.01249,
          "low": 0.01209,
          "close": 0.01229,
          "volume": 4569106.0,
          "close_time": 1766159999999,
          "quote_volume": 55898.05324,
          "trades": 253,
          "taker_buy_base": 2084541.0,
          "taker_buy_quote": 25488.14964
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.01228,
          "high": 0.01255,
          "low": 0.01215,
          "close": 0.01233,
          "volume": 4401622.0,
          "close_time": 1766174399999,
          "quote_volume": 54408.8137,
          "trades": 236,
          "taker_buy_base": 1789674.0,
          "taker_buy_quote": 22105.33102
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.01231,
          "high": 0.01315,
          "low": 0.01228,
          "close": 0.01309,
          "volume": 7899153.0,
          "close_time": 1766188799999,
          "quote_volume": 101267.49848,
          "trades": 602,
          "taker_buy_base": 4111349.0,
          "taker_buy_quote": 52647.06744
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01307,
          "high": 0.01307,
          "low": 0.01237,
          "close": 0.01239,
          "volume": 4038497.0,
          "close_time": 1766203199999,
          "quote_volume": 51171.17734,
          "trades": 308,
          "taker_buy_base": 1655692.0,
          "taker_buy_quote": 20958.44296
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.01239,
          "high": 0.01239,
          "low": 0.01221,
          "close": 0.01239,
          "volume": 2485670.0,
          "close_time": 1766217599999,
          "quote_volume": 30525.0315,
          "trades": 136,
          "taker_buy_base": 1273304.0,
          "taker_buy_quote": 15654.20252
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.01241,
          "high": 0.01245,
          "low": 0.01223,
          "close": 0.01231,
          "volume": 5482660.0,
          "close_time": 1766231999999,
          "quote_volume": 67659.24949,
          "trades": 222,
          "taker_buy_base": 2712182.0,
          "taker_buy_quote": 33456.19265
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.01229,
          "high": 0.0124,
          "low": 0.01208,
          "close": 0.01221,
          "volume": 3087799.0,
          "close_time": 1766246399999,
          "quote_volume": 37688.24893,
          "trades": 187,
          "taker_buy_base": 2082469.0,
          "taker_buy_quote": 25418.39926
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.01222,
          "high": 0.01247,
          "low": 0.01197,
          "close": 0.01219,
          "volume": 5554876.0,
          "close_time": 1766260799999,
          "quote_volume": 67857.49909,
          "trades": 261,
          "taker_buy_base": 2175066.0,
          "taker_buy_quote": 26647.83815
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0122,
          "high": 0.01229,
          "low": 0.01217,
          "close": 0.01219,
          "volume": 1034347.0,
          "close_time": 1766275199999,
          "quote_volume": 12645.77025,
          "trades": 85,
          "taker_buy_base": 482721.0,
          "taker_buy_quote": 5902.72287
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01221,
          "low": 0.01197,
          "close": 0.01221,
          "volume": 2292745.0,
          "close_time": 1766289599999,
          "quote_volume": 27713.49213,
          "trades": 133,
          "taker_buy_base": 1461579.0,
          "taker_buy_quote": 17680.54843
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.01223,
          "high": 0.01237,
          "low": 0.01213,
          "close": 0.01217,
          "volume": 4192738.0,
          "close_time": 1766303999999,
          "quote_volume": 51334.72872,
          "trades": 176,
          "taker_buy_base": 1724603.0,
          "taker_buy_quote": 21111.08809
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.01216,
          "high": 0.01217,
          "low": 0.01187,
          "close": 0.01193,
          "volume": 3838107.0,
          "close_time": 1766318399999,
          "quote_volume": 45999.87733,
          "trades": 171,
          "taker_buy_base": 2380941.0,
          "taker_buy_quote": 28573.79794
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.01193,
          "high": 0.01196,
          "low": 0.01152,
          "close": 0.01173,
          "volume": 7369981.0,
          "close_time": 1766332799999,
          "quote_volume": 86140.54362,
          "trades": 354,
          "taker_buy_base": 3281920.0,
          "taker_buy_quote": 38318.12024
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.01175,
          "high": 0.01181,
          "low": 0.01165,
          "close": 0.01167,
          "volume": 2708266.0,
          "close_time": 1766347199999,
          "quote_volume": 31804.17378,
          "trades": 149,
          "taker_buy_base": 789338.0,
          "taker_buy_quote": 9275.5899
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.01167,
          "high": 0.01197,
          "low": 0.01155,
          "close": 0.01197,
          "volume": 4239617.0,
          "close_time": 1766361599999,
          "quote_volume": 49853.56629,
          "trades": 195,
          "taker_buy_base": 2658739.0,
          "taker_buy_quote": 31238.50363
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.01199,
          "high": 0.01221,
          "low": 0.01171,
          "close": 0.01178,
          "volume": 2793406.0,
          "close_time": 1766375999999,
          "quote_volume": 33403.40454,
          "trades": 242,
          "taker_buy_base": 1552145.0,
          "taker_buy_quote": 18576.02708
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.01179,
          "high": 0.01185,
          "low": 0.01174,
          "close": 0.01185,
          "volume": 1721069.0,
          "close_time": 1766390399999,
          "quote_volume": 20308.50318,
          "trades": 93,
          "taker_buy_base": 828492.0,
          "taker_buy_quote": 9770.63229
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.01186,
          "high": 0.01197,
          "low": 0.01174,
          "close": 0.01182,
          "volume": 1629015.0,
          "close_time": 1766404799999,
          "quote_volume": 19302.33637,
          "trades": 145,
          "taker_buy_base": 731007.0,
          "taker_buy_quote": 8657.51837
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.01185,
          "high": 0.01196,
          "low": 0.01172,
          "close": 0.01187,
          "volume": 3623760.0,
          "close_time": 1766419199999,
          "quote_volume": 42844.93757,
          "trades": 218,
          "taker_buy_base": 1853097.0,
          "taker_buy_quote": 21925.04615
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.01189,
          "high": 0.01193,
          "low": 0.01165,
          "close": 0.01166,
          "volume": 2245740.0,
          "close_time": 1766433599999,
          "quote_volume": 26516.32461,
          "trades": 132,
          "taker_buy_base": 1244521.0,
          "taker_buy_quote": 14697.69504
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.01167,
          "high": 0.01171,
          "low": 0.01153,
          "close": 0.0117,
          "volume": 4940291.0,
          "close_time": 1766447999999,
          "quote_volume": 57519.69018,
          "trades": 146,
          "taker_buy_base": 3137680.0,
          "taker_buy_quote": 36547.42551
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.01168,
          "high": 0.01205,
          "low": 0.01166,
          "close": 0.01191,
          "volume": 7117312.0,
          "close_time": 1766462399999,
          "quote_volume": 84640.95205,
          "trades": 239,
          "taker_buy_base": 3473828.0,
          "taker_buy_quote": 41238.14295
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.01189,
          "high": 0.01191,
          "low": 0.01154,
          "close": 0.01155,
          "volume": 3266428.0,
          "close_time": 1766476799999,
          "quote_volume": 38345.25005,
          "trades": 180,
          "taker_buy_base": 1490194.0,
          "taker_buy_quote": 17493.69234
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.01153,
          "high": 0.01173,
          "low": 0.0115,
          "close": 0.01155,
          "volume": 2575318.0,
          "close_time": 1766491199999,
          "quote_volume": 29907.75677,
          "trades": 130,
          "taker_buy_base": 1123428.0,
          "taker_buy_quote": 13048.3346
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.01153,
          "high": 0.01153,
          "low": 0.01119,
          "close": 0.01135,
          "volume": 5035923.0,
          "close_time": 1766505599999,
          "quote_volume": 57140.91281,
          "trades": 249,
          "taker_buy_base": 2361564.0,
          "taker_buy_quote": 26833.51529
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.01133,
          "high": 0.01145,
          "low": 0.01117,
          "close": 0.01131,
          "volume": 3053679.0,
          "close_time": 1766519999999,
          "quote_volume": 34486.21958,
          "trades": 155,
          "taker_buy_base": 1176975.0,
          "taker_buy_quote": 13295.12344
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.01133,
          "high": 0.01139,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 2754117.0,
          "close_time": 1766534399999,
          "quote_volume": 30969.14472,
          "trades": 123,
          "taker_buy_base": 1716851.0,
          "taker_buy_quote": 19324.16589
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01132,
          "low": 0.01109,
          "close": 0.01119,
          "volume": 2861940.0,
          "close_time": 1766548799999,
          "quote_volume": 31998.18749,
          "trades": 120,
          "taker_buy_base": 1802417.0,
          "taker_buy_quote": 20146.44917
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.01119,
          "high": 0.01139,
          "low": 0.01103,
          "close": 0.01132,
          "volume": 3563064.0,
          "close_time": 1766563199999,
          "quote_volume": 39961.10142,
          "trades": 248,
          "taker_buy_base": 2527577.0,
          "taker_buy_quote": 28328.30525
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.01131,
          "high": 0.01137,
          "low": 0.01114,
          "close": 0.01117,
          "volume": 6602094.0,
          "close_time": 1766577599999,
          "quote_volume": 74232.14328,
          "trades": 262,
          "taker_buy_base": 4403841.0,
          "taker_buy_quote": 49534.39785
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0112,
          "high": 0.01137,
          "low": 0.01115,
          "close": 0.01131,
          "volume": 7311058.0,
          "close_time": 1766591999999,
          "quote_volume": 82133.21336,
          "trades": 202,
          "taker_buy_base": 3484991.0,
          "taker_buy_quote": 39176.62689
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.01135,
          "high": 0.01141,
          "low": 0.01123,
          "close": 0.01127,
          "volume": 3153744.0,
          "close_time": 1766606399999,
          "quote_volume": 35780.95259,
          "trades": 123,
          "taker_buy_base": 1905681.0,
          "taker_buy_quote": 21617.69891
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.01129,
          "high": 0.01152,
          "low": 0.01129,
          "close": 0.01149,
          "volume": 3241291.0,
          "close_time": 1766620799999,
          "quote_volume": 37020.28566,
          "trades": 90,
          "taker_buy_base": 1591547.0,
          "taker_buy_quote": 18172.75807
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.01151,
          "high": 0.01195,
          "low": 0.01133,
          "close": 0.01171,
          "volume": 8809959.0,
          "close_time": 1766635199999,
          "quote_volume": 103021.8976,
          "trades": 290,
          "taker_buy_base": 4430363.0,
          "taker_buy_quote": 51739.35759
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.01167,
          "high": 0.01167,
          "low": 0.01145,
          "close": 0.01157,
          "volume": 3426667.0,
          "close_time": 1766649599999,
          "quote_volume": 39620.84277,
          "trades": 112,
          "taker_buy_base": 1629288.0,
          "taker_buy_quote": 18831.73938
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.01158,
          "high": 0.0116,
          "low": 0.01126,
          "close": 0.01127,
          "volume": 4760115.0,
          "close_time": 1766663999999,
          "quote_volume": 54515.02487,
          "trades": 128,
          "taker_buy_base": 2730243.0,
          "taker_buy_quote": 31254.68801
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.01126,
          "high": 0.01142,
          "low": 0.01122,
          "close": 0.01141,
          "volume": 4070869.0,
          "close_time": 1766678399999,
          "quote_volume": 46123.50612,
          "trades": 129,
          "taker_buy_base": 1826234.0,
          "taker_buy_quote": 20699.68071
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.01139,
          "high": 0.01148,
          "low": 0.01137,
          "close": 0.01145,
          "volume": 2116951.0,
          "close_time": 1766692799999,
          "quote_volume": 24193.80641,
          "trades": 107,
          "taker_buy_base": 1093004.0,
          "taker_buy_quote": 12488.61322
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.01145,
          "high": 0.01148,
          "low": 0.01108,
          "close": 0.01112,
          "volume": 8024981.0,
          "close_time": 1766707199999,
          "quote_volume": 90825.38759,
          "trades": 193,
          "taker_buy_base": 3366146.0,
          "taker_buy_quote": 38126.87851
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01111,
          "high": 0.01155,
          "low": 0.01107,
          "close": 0.01137,
          "volume": 6450708.0,
          "close_time": 1766721599999,
          "quote_volume": 73007.17915,
          "trades": 184,
          "taker_buy_base": 3422227.0,
          "taker_buy_quote": 38733.67811
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.01135,
          "high": 0.01144,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 3099984.0,
          "close_time": 1766735999999,
          "quote_volume": 35217.69124,
          "trades": 106,
          "taker_buy_base": 1312269.0,
          "taker_buy_quote": 14907.34564
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.01123,
          "high": 0.01133,
          "low": 0.0112,
          "close": 0.01126,
          "volume": 3012060.0,
          "close_time": 1766750399999,
          "quote_volume": 33866.0305,
          "trades": 78,
          "taker_buy_base": 1881642.0,
          "taker_buy_quote": 21158.78998
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.01128,
          "high": 0.01134,
          "low": 0.01115,
          "close": 0.01127,
          "volume": 3273581.0,
          "close_time": 1766764799999,
          "quote_volume": 36846.08022,
          "trades": 121,
          "taker_buy_base": 1453128.0,
          "taker_buy_quote": 16344.01544
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.01129,
          "high": 0.01132,
          "low": 0.0112,
          "close": 0.01132,
          "volume": 3306706.0,
          "close_time": 1766779199999,
          "quote_volume": 37227.63361,
          "trades": 92,
          "taker_buy_base": 1520607.0,
          "taker_buy_quote": 17104.50261
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.01133,
          "high": 0.01139,
          "low": 0.01129,
          "close": 0.01129,
          "volume": 281097.0,
          "close_time": 1766793599999,
          "quote_volume": 3189.8146,
          "trades": 37,
          "taker_buy_base": 195715.0,
          "taker_buy_quote": 2221.48565
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01131,
          "high": 0.01146,
          "low": 0.01131,
          "close": 0.01146,
          "volume": 1860978.0,
          "close_time": 1766807999999,
          "quote_volume": 21168.85953,
          "trades": 65,
          "taker_buy_base": 709519.0,
          "taker_buy_quote": 8054.21503
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.01143,
          "high": 0.01173,
          "low": 0.01139,
          "close": 0.01162,
          "volume": 4483310.0,
          "close_time": 1766822399999,
          "quote_volume": 52058.81585,
          "trades": 155,
          "taker_buy_base": 2834254.0,
          "taker_buy_quote": 32887.31519
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.01163,
          "high": 0.01178,
          "low": 0.01149,
          "close": 0.0116,
          "volume": 8364880.0,
          "close_time": 1766836799999,
          "quote_volume": 97090.85195,
          "trades": 201,
          "taker_buy_base": 4511130.0,
          "taker_buy_quote": 52363.50511
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.01159,
          "high": 0.01159,
          "low": 0.01146,
          "close": 0.01157,
          "volume": 2847146.0,
          "close_time": 1766851199999,
          "quote_volume": 32803.64847,
          "trades": 84,
          "taker_buy_base": 1398179.0,
          "taker_buy_quote": 16105.60988
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.01158,
          "high": 0.01163,
          "low": 0.01151,
          "close": 0.01154,
          "volume": 2444415.0,
          "close_time": 1766865599999,
          "quote_volume": 28265.52914,
          "trades": 74,
          "taker_buy_base": 762610.0,
          "taker_buy_quote": 8823.14089
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.01155,
          "high": 0.01173,
          "low": 0.01151,
          "close": 0.01169,
          "volume": 1720701.0,
          "close_time": 1766879999999,
          "quote_volume": 19959.69486,
          "trades": 118,
          "taker_buy_base": 820649.0,
          "taker_buy_quote": 9533.24227
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.01171,
          "high": 0.01171,
          "low": 0.01159,
          "close": 0.0116,
          "volume": 833513.0,
          "close_time": 1766894399999,
          "quote_volume": 9679.93622,
          "trades": 45,
          "taker_buy_base": 394531.0,
          "taker_buy_quote": 4576.50061
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.01159,
          "high": 0.01161,
          "low": 0.01156,
          "close": 0.01159,
          "volume": 865643.0,
          "close_time": 1766908799999,
          "quote_volume": 10027.71551,
          "trades": 27,
          "taker_buy_base": 326646.0,
          "taker_buy_quote": 3783.39093
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.01157,
          "high": 0.01165,
          "low": 0.01148,
          "close": 0.01151,
          "volume": 1181585.0,
          "close_time": 1766923199999,
          "quote_volume": 13679.92602,
          "trades": 79,
          "taker_buy_base": 590461.0,
          "taker_buy_quote": 6845.33302
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0115,
          "high": 0.01151,
          "low": 0.01143,
          "close": 0.01143,
          "volume": 381370.0,
          "close_time": 1766937599999,
          "quote_volume": 4379.64231,
          "trades": 41,
          "taker_buy_base": 259092.0,
          "taker_buy_quote": 2977.60509
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.01144,
          "high": 0.01149,
          "low": 0.01119,
          "close": 0.01123,
          "volume": 1913621.0,
          "close_time": 1766951999999,
          "quote_volume": 21746.3025,
          "trades": 70,
          "taker_buy_base": 1196828.0,
          "taker_buy_quote": 13572.00957
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.01123,
          "high": 0.01133,
          "low": 0.01118,
          "close": 0.01133,
          "volume": 1135841.0,
          "close_time": 1766966399999,
          "quote_volume": 12773.57449,
          "trades": 47,
          "taker_buy_base": 455194.0,
          "taker_buy_quote": 5118.15857
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.01131,
          "high": 0.01151,
          "low": 0.01127,
          "close": 0.01147,
          "volume": 3305323.0,
          "close_time": 1766980799999,
          "quote_volume": 37641.00263,
          "trades": 125,
          "taker_buy_base": 1139188.0,
          "taker_buy_quote": 12962.38293
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.01145,
          "high": 0.01148,
          "low": 0.01134,
          "close": 0.01142,
          "volume": 3423411.0,
          "close_time": 1766995199999,
          "quote_volume": 39046.38444,
          "trades": 152,
          "taker_buy_base": 1959658.0,
          "taker_buy_quote": 22324.01365
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01119,
          "close": 0.01122,
          "volume": 1334075.0,
          "close_time": 1767009599999,
          "quote_volume": 15035.09177,
          "trades": 61,
          "taker_buy_base": 731270.0,
          "taker_buy_quote": 8235.01785
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.011,
          "close": 0.01109,
          "volume": 1903929.0,
          "close_time": 1767023999999,
          "quote_volume": 21127.38928,
          "trades": 129,
          "taker_buy_base": 628777.0,
          "taker_buy_quote": 6975.68251
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.01109,
          "high": 0.01111,
          "low": 0.01093,
          "close": 0.01093,
          "volume": 254461.0,
          "close_time": 1767038399999,
          "quote_volume": 2805.85177,
          "trades": 53,
          "taker_buy_base": 70363.0,
          "taker_buy_quote": 777.22007
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.01096,
          "high": 0.01096,
          "low": 0.01082,
          "close": 0.01082,
          "volume": 745855.0,
          "close_time": 1767052799999,
          "quote_volume": 8106.26889,
          "trades": 49,
          "taker_buy_base": 300896.0,
          "taker_buy_quote": 3274.40118
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01082,
          "high": 0.01092,
          "low": 0.01069,
          "close": 0.01074,
          "volume": 1595732.0,
          "close_time": 1767067199999,
          "quote_volume": 17204.23327,
          "trades": 93,
          "taker_buy_base": 1055310.0,
          "taker_buy_quote": 11345.78293
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.01076,
          "high": 0.01083,
          "low": 0.01063,
          "close": 0.01079,
          "volume": 413647.0,
          "close_time": 1767081599999,
          "quote_volume": 4438.53287,
          "trades": 69,
          "taker_buy_base": 225339.0,
          "taker_buy_quote": 2420.86389
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.01083,
          "high": 0.01092,
          "low": 0.01076,
          "close": 0.01089,
          "volume": 442117.0,
          "close_time": 1767095999999,
          "quote_volume": 4795.80367,
          "trades": 67,
          "taker_buy_base": 183349.0,
          "taker_buy_quote": 1995.08304
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.01091,
          "high": 0.01096,
          "low": 0.01079,
          "close": 0.01093,
          "volume": 408992.0,
          "close_time": 1767110399999,
          "quote_volume": 4446.35715,
          "trades": 82,
          "taker_buy_base": 204524.0,
          "taker_buy_quote": 2224.85311
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.01095,
          "high": 0.01165,
          "low": 0.01093,
          "close": 0.01128,
          "volume": 2553849.0,
          "close_time": 1767124799999,
          "quote_volume": 29002.87769,
          "trades": 271,
          "taker_buy_base": 1451705.0,
          "taker_buy_quote": 16507.32748
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.01131,
          "high": 0.01149,
          "low": 0.01126,
          "close": 0.01131,
          "volume": 3252863.0,
          "close_time": 1767139199999,
          "quote_volume": 36874.46932,
          "trades": 168,
          "taker_buy_base": 1708281.0,
          "taker_buy_quote": 19384.03908
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01132,
          "high": 0.01144,
          "low": 0.01119,
          "close": 0.01119,
          "volume": 837693.0,
          "close_time": 1767153599999,
          "quote_volume": 9458.99941,
          "trades": 65,
          "taker_buy_base": 419748.0,
          "taker_buy_quote": 4749.95225
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.01123,
          "high": 0.01125,
          "low": 0.01113,
          "close": 0.01115,
          "volume": 1673973.0,
          "close_time": 1767167999999,
          "quote_volume": 18712.30289,
          "trades": 81,
          "taker_buy_base": 619455.0,
          "taker_buy_quote": 6939.36638
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.01115,
          "high": 0.01115,
          "low": 0.01101,
          "close": 0.01107,
          "volume": 581585.0,
          "close_time": 1767182399999,
          "quote_volume": 6435.0714,
          "trades": 72,
          "taker_buy_base": 287833.0,
          "taker_buy_quote": 3183.6467
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.01107,
          "high": 0.01125,
          "low": 0.01101,
          "close": 0.01111,
          "volume": 4247901.0,
          "close_time": 1767196799999,
          "quote_volume": 47262.81593,
          "trades": 334,
          "taker_buy_base": 2482202.0,
          "taker_buy_quote": 27608.83261
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.01111,
          "high": 0.01115,
          "low": 0.01082,
          "close": 0.01109,
          "volume": 5535236.0,
          "close_time": 1767211199999,
          "quote_volume": 60473.66199,
          "trades": 239,
          "taker_buy_base": 3465496.0,
          "taker_buy_quote": 37849.06942
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.01108,
          "high": 0.01117,
          "low": 0.011,
          "close": 0.01113,
          "volume": 2222076.0,
          "close_time": 1767225599999,
          "quote_volume": 24632.44974,
          "trades": 109,
          "taker_buy_base": 1123112.0,
          "taker_buy_quote": 12439.60575
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01111,
          "high": 0.01123,
          "low": 0.01111,
          "close": 0.0112,
          "volume": 962589.0,
          "close_time": 1767239999999,
          "quote_volume": 10752.32572,
          "trades": 58,
          "taker_buy_base": 569823.0,
          "taker_buy_quote": 6353.55647
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.01119,
          "high": 0.01126,
          "low": 0.01111,
          "close": 0.01126,
          "volume": 1133447.0,
          "close_time": 1767254399999,
          "quote_volume": 12662.03485,
          "trades": 60,
          "taker_buy_base": 673543.0,
          "taker_buy_quote": 7524.38089
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.01125,
          "high": 0.01125,
          "low": 0.01115,
          "close": 0.01123,
          "volume": 430250.0,
          "close_time": 1767268799999,
          "quote_volume": 4826.32858,
          "trades": 49,
          "taker_buy_base": 135305.0,
          "taker_buy_quote": 1520.17404
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0112,
          "high": 0.01135,
          "low": 0.01116,
          "close": 0.01126,
          "volume": 2246506.0,
          "close_time": 1767283199999,
          "quote_volume": 25215.79297,
          "trades": 110,
          "taker_buy_base": 750589.0,
          "taker_buy_quote": 8426.17054
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.01127,
          "high": 0.01129,
          "low": 0.01113,
          "close": 0.01129,
          "volume": 1305008.0,
          "close_time": 1767297599999,
          "quote_volume": 14625.75008,
          "trades": 82,
          "taker_buy_base": 530641.0,
          "taker_buy_quote": 5948.91537
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.01131,
          "high": 0.01139,
          "low": 0.01125,
          "close": 0.01135,
          "volume": 1211334.0,
          "close_time": 1767311999999,
          "quote_volume": 13715.14744,
          "trades": 51,
          "taker_buy_base": 674698.0,
          "taker_buy_quote": 7645.46049
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01133,
          "high": 0.0114,
          "low": 0.01127,
          "close": 0.01139,
          "volume": 876280.0,
          "close_time": 1767326399999,
          "quote_volume": 9943.99987,
          "trades": 39,
          "taker_buy_base": 384032.0,
          "taker_buy_quote": 4352.69138
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.01137,
          "high": 0.01137,
          "low": 0.01127,
          "close": 0.01127,
          "volume": 1004030.0,
          "close_time": 1767340799999,
          "quote_volume": 11371.01784,
          "trades": 66,
          "taker_buy_base": 371366.0,
          "taker_buy_quote": 4207.1286
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.01128,
          "high": 0.01145,
          "low": 0.01125,
          "close": 0.01142,
          "volume": 3725465.0,
          "close_time": 1767355199999,
          "quote_volume": 42390.15372,
          "trades": 171,
          "taker_buy_base": 1957028.0,
          "taker_buy_quote": 22284.03177
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.01143,
          "high": 0.01155,
          "low": 0.01136,
          "close": 0.01151,
          "volume": 2623633.0,
          "close_time": 1767369599999,
          "quote_volume": 30110.35458,
          "trades": 164,
          "taker_buy_base": 1540813.0,
          "taker_buy_quote": 17688.08213
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.01151,
          "high": 0.01181,
          "low": 0.01149,
          "close": 0.01173,
          "volume": 2729121.0,
          "close_time": 1767383999999,
          "quote_volume": 31902.84211,
          "trades": 172,
          "taker_buy_base": 1606291.0,
          "taker_buy_quote": 18774.82447
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.01175,
          "high": 0.01203,
          "low": 0.01173,
          "close": 0.01201,
          "volume": 1469923.0,
          "close_time": 1767398399999,
          "quote_volume": 17423.46431,
          "trades": 77,
          "taker_buy_base": 896087.0,
          "taker_buy_quote": 10574.52
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01202,
          "high": 0.0122,
          "low": 0.01202,
          "close": 0.01214,
          "volume": 1116077.0,
          "close_time": 1767412799999,
          "quote_volume": 13516.34006,
          "trades": 87,
          "taker_buy_base": 638530.0,
          "taker_buy_quote": 7730.50203
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.01214,
          "high": 0.01214,
          "low": 0.01187,
          "close": 0.01192,
          "volume": 5565958.0,
          "close_time": 1767427199999,
          "quote_volume": 67033.73801,
          "trades": 202,
          "taker_buy_base": 2767037.0,
          "taker_buy_quote": 33366.913
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.01191,
          "high": 0.01229,
          "low": 0.01189,
          "close": 0.01221,
          "volume": 5894672.0,
          "close_time": 1767441599999,
          "quote_volume": 71350.59452,
          "trades": 180,
          "taker_buy_base": 4615053.0,
          "taker_buy_quote": 55991.80783
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0122,
          "high": 0.01537,
          "low": 0.0122,
          "close": 0.01409,
          "volume": 90220100.0,
          "close_time": 1767455999999,
          "quote_volume": 1291175.93071,
          "trades": 10818,
          "taker_buy_base": 44177699.0,
          "taker_buy_quote": 631587.20505
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.01407,
          "high": 0.01444,
          "low": 0.01363,
          "close": 0.01401,
          "volume": 40103782.0,
          "close_time": 1767470399999,
          "quote_volume": 560302.49547,
          "trades": 1923,
          "taker_buy_base": 17699677.0,
          "taker_buy_quote": 247533.68981
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.01401,
          "high": 0.01429,
          "low": 0.01373,
          "close": 0.01405,
          "volume": 10332750.0,
          "close_time": 1767484799999,
          "quote_volume": 144548.524,
          "trades": 707,
          "taker_buy_base": 5411461.0,
          "taker_buy_quote": 75733.48484
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01405,
          "high": 0.01467,
          "low": 0.01402,
          "close": 0.01437,
          "volume": 20389479.0,
          "close_time": 1767499199999,
          "quote_volume": 292849.9566,
          "trades": 1004,
          "taker_buy_base": 9987895.0,
          "taker_buy_quote": 143440.55893
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.01439,
          "high": 0.01453,
          "low": 0.01393,
          "close": 0.01411,
          "volume": 11778124.0,
          "close_time": 1767513599999,
          "quote_volume": 167154.76696,
          "trades": 465,
          "taker_buy_base": 5304788.0,
          "taker_buy_quote": 75105.60348
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.01411,
          "high": 0.01439,
          "low": 0.01404,
          "close": 0.01407,
          "volume": 18709440.0,
          "close_time": 1767527999999,
          "quote_volume": 266472.65318,
          "trades": 628,
          "taker_buy_base": 7572384.0,
          "taker_buy_quote": 108145.06337
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.01405,
          "high": 0.01434,
          "low": 0.01398,
          "close": 0.01427,
          "volume": 8222584.0,
          "close_time": 1767542399999,
          "quote_volume": 117012.28676,
          "trades": 441,
          "taker_buy_base": 5270236.0,
          "taker_buy_quote": 75145.91491
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.01429,
          "high": 0.01449,
          "low": 0.01397,
          "close": 0.01413,
          "volume": 6708755.0,
          "close_time": 1767556799999,
          "quote_volume": 95824.96656,
          "trades": 403,
          "taker_buy_base": 3121969.0,
          "taker_buy_quote": 44665.48044
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.01415,
          "high": 0.01433,
          "low": 0.01415,
          "close": 0.01433,
          "volume": 1361832.0,
          "close_time": 1767571199999,
          "quote_volume": 19398.52932,
          "trades": 144,
          "taker_buy_base": 674217.0,
          "taker_buy_quote": 9610.11378
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01435,
          "high": 0.01477,
          "low": 0.01425,
          "close": 0.01447,
          "volume": 2264488.0,
          "close_time": 1767585599999,
          "quote_volume": 32874.37917,
          "trades": 274,
          "taker_buy_base": 1161551.0,
          "taker_buy_quote": 16867.36039
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.01447,
          "high": 0.01449,
          "low": 0.01411,
          "close": 0.01437,
          "volume": 1423212.0,
          "close_time": 1767599999999,
          "quote_volume": 20305.7322,
          "trades": 159,
          "taker_buy_base": 592843.0,
          "taker_buy_quote": 8465.69991
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.01437,
          "high": 0.01443,
          "low": 0.01393,
          "close": 0.01411,
          "volume": 3963442.0,
          "close_time": 1767614399999,
          "quote_volume": 55923.15237,
          "trades": 335,
          "taker_buy_base": 1647819.0,
          "taker_buy_quote": 23254.91078
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.01413,
          "high": 0.01416,
          "low": 0.01398,
          "close": 0.01411,
          "volume": 853566.0,
          "close_time": 1767628799999,
          "quote_volume": 12011.45263,
          "trades": 176,
          "taker_buy_base": 408551.0,
          "taker_buy_quote": 5753.5711
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.01413,
          "high": 0.0144,
          "low": 0.01394,
          "close": 0.01435,
          "volume": 1375627.0,
          "close_time": 1767643199999,
          "quote_volume": 19519.04261,
          "trades": 189,
          "taker_buy_base": 682670.0,
          "taker_buy_quote": 9721.00693
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.01437,
          "high": 0.01469,
          "low": 0.01437,
          "close": 0.01454,
          "volume": 1891133.0,
          "close_time": 1767657599999,
          "quote_volume": 27473.57346,
          "trades": 144,
          "taker_buy_base": 1144039.0,
          "taker_buy_quote": 16602.95841
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01481,
          "low": 0.01451,
          "close": 0.01465,
          "volume": 1151152.0,
          "close_time": 1767671999999,
          "quote_volume": 16868.57045,
          "trades": 141,
          "taker_buy_base": 734168.0,
          "taker_buy_quote": 10760.39997
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.01469,
          "high": 0.01485,
          "low": 0.01445,
          "close": 0.01449,
          "volume": 1270296.0,
          "close_time": 1767686399999,
          "quote_volume": 18705.3721,
          "trades": 166,
          "taker_buy_base": 291411.0,
          "taker_buy_quote": 4294.95493
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.01448,
          "high": 0.01643,
          "low": 0.01448,
          "close": 0.01597,
          "volume": 14674941.0,
          "close_time": 1767700799999,
          "quote_volume": 228937.93997,
          "trades": 1868,
          "taker_buy_base": 7928748.0,
          "taker_buy_quote": 123693.7189
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.01598,
          "high": 0.01681,
          "low": 0.01583,
          "close": 0.01591,
          "volume": 10004924.0,
          "close_time": 1767715199999,
          "quote_volume": 163309.51169,
          "trades": 1327,
          "taker_buy_base": 4591164.0,
          "taker_buy_quote": 75086.31876
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.01593,
          "high": 0.01597,
          "low": 0.01539,
          "close": 0.01581,
          "volume": 6719253.0,
          "close_time": 1767729599999,
          "quote_volume": 105580.48378,
          "trades": 893,
          "taker_buy_base": 2716476.0,
          "taker_buy_quote": 42781.75957
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.01581,
          "high": 0.01617,
          "low": 0.01573,
          "close": 0.01587,
          "volume": 1590777.0,
          "close_time": 1767743999999,
          "quote_volume": 25353.78658,
          "trades": 191,
          "taker_buy_base": 725098.0,
          "taker_buy_quote": 11536.40121
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01585,
          "high": 0.01621,
          "low": 0.01552,
          "close": 0.01601,
          "volume": 2374134.0,
          "close_time": 1767758399999,
          "quote_volume": 37671.22682,
          "trades": 316,
          "taker_buy_base": 1382427.0,
          "taker_buy_quote": 21955.33427
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.01599,
          "high": 0.01631,
          "low": 0.01569,
          "close": 0.0162,
          "volume": 2813446.0,
          "close_time": 1767772799999,
          "quote_volume": 44901.63474,
          "trades": 384,
          "taker_buy_base": 2000451.0,
          "taker_buy_quote": 31902.41601
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0162,
          "high": 0.01687,
          "low": 0.01549,
          "close": 0.01553,
          "volume": 6369964.0,
          "close_time": 1767787199999,
          "quote_volume": 103293.60979,
          "trades": 801,
          "taker_buy_base": 3064005.0,
          "taker_buy_quote": 49883.02435
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.01553,
          "high": 0.01693,
          "low": 0.0155,
          "close": 0.01689,
          "volume": 7278749.0,
          "close_time": 1767801599999,
          "quote_volume": 118844.77626,
          "trades": 908,
          "taker_buy_base": 3971241.0,
          "taker_buy_quote": 64746.40009
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.01689,
          "high": 0.01994,
          "low": 0.01688,
          "close": 0.01957,
          "volume": 40874745.0,
          "close_time": 1767815999999,
          "quote_volume": 768190.39845,
          "trades": 4614,
          "taker_buy_base": 22001015.0,
          "taker_buy_quote": 413573.51316
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.01955,
          "high": 0.02178,
          "low": 0.01941,
          "close": 0.02073,
          "volume": 33928157.0,
          "close_time": 1767830399999,
          "quote_volume": 707171.86257,
          "trades": 4196,
          "taker_buy_base": 16859973.0,
          "taker_buy_quote": 351530.24996
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02073,
          "high": 0.02295,
          "low": 0.0207,
          "close": 0.02169,
          "volume": 19042662.0,
          "close_time": 1767844799999,
          "quote_volume": 415828.95449,
          "trades": 3674,
          "taker_buy_base": 9572339.0,
          "taker_buy_quote": 208969.06668
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.02172,
          "high": 0.02248,
          "low": 0.02061,
          "close": 0.02071,
          "volume": 11367022.0,
          "close_time": 1767859199999,
          "quote_volume": 243948.76342,
          "trades": 1987,
          "taker_buy_base": 5910717.0,
          "taker_buy_quote": 126779.07333
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.02076,
          "high": 0.02142,
          "low": 0.01913,
          "close": 0.01959,
          "volume": 17080205.0,
          "close_time": 1767873599999,
          "quote_volume": 342345.26654,
          "trades": 2703,
          "taker_buy_base": 8178917.0,
          "taker_buy_quote": 163938.71863
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0196,
          "high": 0.02336,
          "low": 0.01919,
          "close": 0.02241,
          "volume": 41786047.0,
          "close_time": 1767887999999,
          "quote_volume": 889061.48981,
          "trades": 5070,
          "taker_buy_base": 20471603.0,
          "taker_buy_quote": 432489.97793
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0224,
          "high": 0.02475,
          "low": 0.02148,
          "close": 0.0218,
          "volume": 51255484.0,
          "close_time": 1767902399999,
          "quote_volume": 1170032.64751,
          "trades": 5297,
          "taker_buy_base": 24473292.0,
          "taker_buy_quote": 557773.18957
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.02176,
          "high": 0.02214,
          "low": 0.02099,
          "close": 0.02179,
          "volume": 12874088.0,
          "close_time": 1767916799999,
          "quote_volume": 277335.57402,
          "trades": 1303,
          "taker_buy_base": 7558500.0,
          "taker_buy_quote": 163150.96665
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02175,
          "high": 0.024,
          "low": 0.02137,
          "close": 0.0235,
          "volume": 18384424.0,
          "close_time": 1767931199999,
          "quote_volume": 421996.01655,
          "trades": 1911,
          "taker_buy_base": 9461154.0,
          "taker_buy_quote": 217462.20554
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.02345,
          "high": 0.02631,
          "low": 0.02247,
          "close": 0.02611,
          "volume": 16432617.0,
          "close_time": 1767945599999,
          "quote_volume": 395106.65385,
          "trades": 2385,
          "taker_buy_base": 9496056.0,
          "taker_buy_quote": 229837.04903
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.02613,
          "high": 0.0279,
          "low": 0.02413,
          "close": 0.02431,
          "volume": 41268125.0,
          "close_time": 1767959999999,
          "quote_volume": 1079458.6256,
          "trades": 5581,
          "taker_buy_base": 18535970.0,
          "taker_buy_quote": 487163.13369
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0243,
          "high": 0.02727,
          "low": 0.02348,
          "close": 0.02649,
          "volume": 35680774.0,
          "close_time": 1767974399999,
          "quote_volume": 915651.12665,
          "trades": 4635,
          "taker_buy_base": 18818865.0,
          "taker_buy_quote": 484613.09359
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0264,
          "high": 0.02923,
          "low": 0.02597,
          "close": 0.02601,
          "volume": 41572749.0,
          "close_time": 1767988799999,
          "quote_volume": 1141456.13136,
          "trades": 4990,
          "taker_buy_base": 22107921.0,
          "taker_buy_quote": 608365.80782
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.02598,
          "high": 0.02673,
          "low": 0.02529,
          "close": 0.02601,
          "volume": 17149274.0,
          "close_time": 1768003199999,
          "quote_volume": 447083.08465,
          "trades": 2097,
          "taker_buy_base": 9153512.0,
          "taker_buy_quote": 238890.28582
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02598,
          "high": 0.02661,
          "low": 0.02511,
          "close": 0.02529,
          "volume": 10186913.0,
          "close_time": 1768017599999,
          "quote_volume": 262688.82809,
          "trades": 1380,
          "taker_buy_base": 4494091.0,
          "taker_buy_quote": 116025.56477
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.02532,
          "high": 0.02547,
          "low": 0.02427,
          "close": 0.02479,
          "volume": 8230759.0,
          "close_time": 1768031999999,
          "quote_volume": 203954.28951,
          "trades": 1044,
          "taker_buy_base": 3821752.0,
          "taker_buy_quote": 94720.35779
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.02484,
          "high": 0.02637,
          "low": 0.02415,
          "close": 0.02553,
          "volume": 13167514.0,
          "close_time": 1768046399999,
          "quote_volume": 334053.99935,
          "trades": 1551,
          "taker_buy_base": 6679872.0,
          "taker_buy_quote": 169596.18618
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.02556,
          "high": 0.02635,
          "low": 0.0249,
          "close": 0.02563,
          "volume": 12065484.0,
          "close_time": 1768060799999,
          "quote_volume": 309764.20016,
          "trades": 1557,
          "taker_buy_base": 5617687.0,
          "taker_buy_quote": 144367.31514
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.02568,
          "high": 0.02781,
          "low": 0.02507,
          "close": 0.02514,
          "volume": 15146730.0,
          "close_time": 1768075199999,
          "quote_volume": 401487.49888,
          "trades": 1966,
          "taker_buy_base": 6965418.0,
          "taker_buy_quote": 184833.92258
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.02517,
          "high": 0.02526,
          "low": 0.02424,
          "close": 0.02424,
          "volume": 6470462.0,
          "close_time": 1768089599999,
          "quote_volume": 160492.93262,
          "trades": 792,
          "taker_buy_base": 2874994.0,
          "taker_buy_quote": 71400.04655
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02434,
          "high": 0.02454,
          "low": 0.02172,
          "close": 0.02232,
          "volume": 19989970.0,
          "close_time": 1768103999999,
          "quote_volume": 457531.80116,
          "trades": 1806,
          "taker_buy_base": 7073049.0,
          "taker_buy_quote": 161359.62446
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.02235,
          "high": 0.02347,
          "low": 0.02232,
          "close": 0.02265,
          "volume": 12700820.0,
          "close_time": 1768118399999,
          "quote_volume": 290960.89806,
          "trades": 1110,
          "taker_buy_base": 6293544.0,
          "taker_buy_quote": 144295.5395
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.02268,
          "high": 0.02433,
          "low": 0.0225,
          "close": 0.02375,
          "volume": 9024948.0,
          "close_time": 1768132799999,
          "quote_volume": 210082.71373,
          "trades": 860,
          "taker_buy_base": 5245782.0,
          "taker_buy_quote": 122210.23954
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.02373,
          "high": 0.02429,
          "low": 0.02295,
          "close": 0.02343,
          "volume": 8637464.0,
          "close_time": 1768147199999,
          "quote_volume": 203786.56467,
          "trades": 1033,
          "taker_buy_base": 4005030.0,
          "taker_buy_quote": 94597.00346
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.02344,
          "high": 0.02369,
          "low": 0.02267,
          "close": 0.02335,
          "volume": 5865705.0,
          "close_time": 1768161599999,
          "quote_volume": 135451.91166,
          "trades": 583,
          "taker_buy_base": 3194130.0,
          "taker_buy_quote": 73761.25613
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.02331,
          "high": 0.02415,
          "low": 0.02288,
          "close": 0.02355,
          "volume": 8392295.0,
          "close_time": 1768175999999,
          "quote_volume": 195548.38588,
          "trades": 780,
          "taker_buy_base": 4228537.0,
          "taker_buy_quote": 98529.60338
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02352,
          "high": 0.02571,
          "low": 0.02322,
          "close": 0.02344,
          "volume": 16017729.0,
          "close_time": 1768190399999,
          "quote_volume": 388780.58929,
          "trades": 2338,
          "taker_buy_base": 8116409.0,
          "taker_buy_quote": 197305.20657
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.02343,
          "high": 0.02362,
          "low": 0.02213,
          "close": 0.02235,
          "volume": 6586067.0,
          "close_time": 1768204799999,
          "quote_volume": 150591.43538,
          "trades": 706,
          "taker_buy_base": 2085994.0,
          "taker_buy_quote": 48075.86446
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.02231,
          "high": 0.02324,
          "low": 0.02198,
          "close": 0.02289,
          "volume": 7285723.0,
          "close_time": 1768219199999,
          "quote_volume": 164609.62388,
          "trades": 1146,
          "taker_buy_base": 3720233.0,
          "taker_buy_quote": 84208.57103
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.02292,
          "high": 0.0257,
          "low": 0.02061,
          "close": 0.02154,
          "volume": 31345210.0,
          "close_time": 1768233599999,
          "quote_volume": 733721.85214,
          "trades": 3423,
          "taker_buy_base": 15510478.0,
          "taker_buy_quote": 365921.39992
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.02155,
          "high": 0.02271,
          "low": 0.02124,
          "close": 0.02127,
          "volume": 8813846.0,
          "close_time": 1768247999999,
          "quote_volume": 193132.98341,
          "trades": 1218,
          "taker_buy_base": 3941710.0,
          "taker_buy_quote": 86480.87284
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.02127,
          "high": 0.02127,
          "low": 0.02073,
          "close": 0.02091,
          "volume": 2930084.0,
          "close_time": 1768262399999,
          "quote_volume": 61604.32088,
          "trades": 392,
          "taker_buy_base": 1376318.0,
          "taker_buy_quote": 28944.2188
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.021,
          "low": 0.02031,
          "close": 0.02075,
          "volume": 3035816.0,
          "close_time": 1768276799999,
          "quote_volume": 62698.92797,
          "trades": 450,
          "taker_buy_base": 1473876.0,
          "taker_buy_quote": 30403.84705
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.02078,
          "high": 0.02172,
          "low": 0.02057,
          "close": 0.0216,
          "volume": 8328338.0,
          "close_time": 1768291199999,
          "quote_volume": 176448.8201,
          "trades": 856,
          "taker_buy_base": 3541506.0,
          "taker_buy_quote": 75163.05507
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.02163,
          "high": 0.02232,
          "low": 0.02157,
          "close": 0.02187,
          "volume": 14599922.0,
          "close_time": 1768305599999,
          "quote_volume": 319912.86042,
          "trades": 946,
          "taker_buy_base": 7343828.0,
          "taker_buy_quote": 161069.121
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.02184,
          "high": 0.0228,
          "low": 0.02169,
          "close": 0.02208,
          "volume": 6114682.0,
          "close_time": 1768319999999,
          "quote_volume": 135255.13111,
          "trades": 540,
          "taker_buy_base": 3718886.0,
          "taker_buy_quote": 82364.93317
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.02211,
          "high": 0.02237,
          "low": 0.02198,
          "close": 0.02217,
          "volume": 3984912.0,
          "close_time": 1768334399999,
          "quote_volume": 88289.003,
          "trades": 295,
          "taker_buy_base": 2382043.0,
          "taker_buy_quote": 52831.87583
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0222,
          "high": 0.02272,
          "low": 0.02186,
          "close": 0.02237,
          "volume": 3360854.0,
          "close_time": 1768348799999,
          "quote_volume": 75250.00631,
          "trades": 327,
          "taker_buy_base": 1695090.0,
          "taker_buy_quote": 38012.78912
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02242,
          "high": 0.03029,
          "low": 0.02231,
          "close": 0.02872,
          "volume": 28442675.0,
          "close_time": 1768363199999,
          "quote_volume": 763667.49618,
          "trades": 3194,
          "taker_buy_base": 20181330.0,
          "taker_buy_quote": 543420.40534
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.02868,
          "high": 0.033,
          "low": 0.02603,
          "close": 0.02656,
          "volume": 22196516.0,
          "close_time": 1768377599999,
          "quote_volume": 655959.72703,
          "trades": 3378,
          "taker_buy_base": 12372456.0,
          "taker_buy_quote": 370979.71425
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.02655,
          "high": 0.0273,
          "low": 0.0258,
          "close": 0.02631,
          "volume": 22212522.0,
          "close_time": 1768391999999,
          "quote_volume": 589104.07827,
          "trades": 2222,
          "taker_buy_base": 10253143.0,
          "taker_buy_quote": 271947.42448
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.02634,
          "high": 0.03184,
          "low": 0.02623,
          "close": 0.03006,
          "volume": 32964319.0,
          "close_time": 1768406399999,
          "quote_volume": 936659.08951,
          "trades": 2858,
          "taker_buy_base": 16354602.0,
          "taker_buy_quote": 465541.5728
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0301,
          "high": 0.03654,
          "low": 0.02998,
          "close": 0.03205,
          "volume": 49346722.0,
          "close_time": 1768420799999,
          "quote_volume": 1635736.15809,
          "trades": 4686,
          "taker_buy_base": 27252790.0,
          "taker_buy_quote": 905356.78763
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.03217,
          "high": 0.03461,
          "low": 0.03146,
          "close": 0.03226,
          "volume": 31352950.0,
          "close_time": 1768435199999,
          "quote_volume": 1032019.66199,
          "trades": 2499,
          "taker_buy_base": 17080250.0,
          "taker_buy_quote": 562699.15817
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03214,
          "high": 0.03285,
          "low": 0.03035,
          "close": 0.03067,
          "volume": 10375711.0,
          "close_time": 1768449599999,
          "quote_volume": 323835.52313,
          "trades": 737,
          "taker_buy_base": 4512548.0,
          "taker_buy_quote": 141518.25015
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.03089,
          "high": 0.0322,
          "low": 0.02837,
          "close": 0.02937,
          "volume": 13711701.0,
          "close_time": 1768463999999,
          "quote_volume": 415253.27031,
          "trades": 989,
          "taker_buy_base": 5749945.0,
          "taker_buy_quote": 175516.37533
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.02937,
          "high": 0.03033,
          "low": 0.02881,
          "close": 0.02938,
          "volume": 5845805.0,
          "close_time": 1768478399999,
          "quote_volume": 172218.56093,
          "trades": 469,
          "taker_buy_base": 2443166.0,
          "taker_buy_quote": 72199.82949
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.02935,
          "high": 0.03073,
          "low": 0.02812,
          "close": 0.02855,
          "volume": 6396480.0,
          "close_time": 1768492799999,
          "quote_volume": 186852.92988,
          "trades": 555,
          "taker_buy_base": 2986791.0,
          "taker_buy_quote": 87592.85212
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.02879,
          "high": 0.03058,
          "low": 0.02874,
          "close": 0.03045,
          "volume": 6766849.0,
          "close_time": 1768507199999,
          "quote_volume": 202509.62147,
          "trades": 496,
          "taker_buy_base": 3352705.0,
          "taker_buy_quote": 100390.99004
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.03024,
          "high": 0.03121,
          "low": 0.03024,
          "close": 0.03118,
          "volume": 4228403.0,
          "close_time": 1768521599999,
          "quote_volume": 130167.74615,
          "trades": 410,
          "taker_buy_base": 2087625.0,
          "taker_buy_quote": 64424.49848
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03098,
          "high": 0.03189,
          "low": 0.03026,
          "close": 0.0303,
          "volume": 6753843.0,
          "close_time": 1768535999999,
          "quote_volume": 210697.0258,
          "trades": 556,
          "taker_buy_base": 2697293.0,
          "taker_buy_quote": 83879.31437
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.03026,
          "high": 0.0308,
          "low": 0.02927,
          "close": 0.02965,
          "volume": 3831126.0,
          "close_time": 1768550399999,
          "quote_volume": 115221.57717,
          "trades": 327,
          "taker_buy_base": 1618091.0,
          "taker_buy_quote": 48621.97513
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0297,
          "high": 0.03087,
          "low": 0.0297,
          "close": 0.03031,
          "volume": 2882593.0,
          "close_time": 1768564799999,
          "quote_volume": 87271.98009,
          "trades": 417,
          "taker_buy_base": 1486445.0,
          "taker_buy_quote": 44918.58878
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.03029,
          "high": 0.03409,
          "low": 0.02985,
          "close": 0.03005,
          "volume": 16886074.0,
          "close_time": 1768579199999,
          "quote_volume": 537385.54609,
          "trades": 1639,
          "taker_buy_base": 8265817.0,
          "taker_buy_quote": 262675.10206
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.03005,
          "high": 0.03028,
          "low": 0.02864,
          "close": 0.02879,
          "volume": 7382688.0,
          "close_time": 1768593599999,
          "quote_volume": 218187.77044,
          "trades": 526,
          "taker_buy_base": 3414423.0,
          "taker_buy_quote": 100870.97212
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.02877,
          "high": 0.03017,
          "low": 0.02877,
          "close": 0.02901,
          "volume": 4147862.0,
          "close_time": 1768607999999,
          "quote_volume": 122457.79051,
          "trades": 299,
          "taker_buy_base": 2021446.0,
          "taker_buy_quote": 59627.62132
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.02905,
          "high": 0.02905,
          "low": 0.02684,
          "close": 0.02758,
          "volume": 18367742.0,
          "close_time": 1768622399999,
          "quote_volume": 505531.15198,
          "trades": 1000,
          "taker_buy_base": 7433841.0,
          "taker_buy_quote": 204910.66154
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.02756,
          "high": 0.02841,
          "low": 0.02704,
          "close": 0.02768,
          "volume": 18671845.0,
          "close_time": 1768636799999,
          "quote_volume": 514658.17345,
          "trades": 974,
          "taker_buy_base": 9160232.0,
          "taker_buy_quote": 252599.53419
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.02767,
          "high": 0.02776,
          "low": 0.02686,
          "close": 0.02735,
          "volume": 15665283.0,
          "close_time": 1768651199999,
          "quote_volume": 427762.805,
          "trades": 962,
          "taker_buy_base": 6439986.0,
          "taker_buy_quote": 176026.90423
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.02732,
          "high": 0.02764,
          "low": 0.02573,
          "close": 0.02634,
          "volume": 38905213.0,
          "close_time": 1768665599999,
          "quote_volume": 1039516.57161,
          "trades": 1824,
          "taker_buy_base": 18989135.0,
          "taker_buy_quote": 507959.06328
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.02639,
          "high": 0.02656,
          "low": 0.02515,
          "close": 0.02551,
          "volume": 16580890.0,
          "close_time": 1768679999999,
          "quote_volume": 427866.81353,
          "trades": 952,
          "taker_buy_base": 7111562.0,
          "taker_buy_quote": 183623.96387
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.02568,
          "high": 0.02571,
          "low": 0.025,
          "close": 0.02512,
          "volume": 4070670.0,
          "close_time": 1768694399999,
          "quote_volume": 103436.71673,
          "trades": 253,
          "taker_buy_base": 1844176.0,
          "taker_buy_quote": 46916.24988
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02514,
          "high": 0.02575,
          "low": 0.02464,
          "close": 0.02476,
          "volume": 4631969.0,
          "close_time": 1768708799999,
          "quote_volume": 116001.20388,
          "trades": 379,
          "taker_buy_base": 1947995.0,
          "taker_buy_quote": 48830.64798
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.02484,
          "high": 0.02528,
          "low": 0.02448,
          "close": 0.02499,
          "volume": 4105404.0,
          "close_time": 1768723199999,
          "quote_volume": 102311.52686,
          "trades": 367,
          "taker_buy_base": 2070107.0,
          "taker_buy_quote": 51649.55456
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.02499,
          "high": 0.02558,
          "low": 0.0248,
          "close": 0.02527,
          "volume": 5193785.0,
          "close_time": 1768737599999,
          "quote_volume": 130428.41351,
          "trades": 469,
          "taker_buy_base": 2272783.0,
          "taker_buy_quote": 57165.21837
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.02524,
          "high": 0.02628,
          "low": 0.02449,
          "close": 0.02458,
          "volume": 8618874.0,
          "close_time": 1768751999999,
          "quote_volume": 220885.08834,
          "trades": 745,
          "taker_buy_base": 4521819.0,
          "taker_buy_quote": 116005.59143
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.02469,
          "high": 0.02485,
          "low": 0.02375,
          "close": 0.02379,
          "volume": 2699196.0,
          "close_time": 1768766399999,
          "quote_volume": 65200.97751,
          "trades": 181,
          "taker_buy_base": 1209904.0,
          "taker_buy_quote": 29183.10467
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.02376,
          "high": 0.0241,
          "low": 0.02336,
          "close": 0.02336,
          "volume": 2154546.0,
          "close_time": 1768780799999,
          "quote_volume": 51452.29743,
          "trades": 201,
          "taker_buy_base": 816041.0,
          "taker_buy_quote": 19471.57907
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.02336,
          "high": 0.02503,
          "low": 0.02157,
          "close": 0.02439,
          "volume": 10162804.0,
          "close_time": 1768795199999,
          "quote_volume": 237819.23243,
          "trades": 643,
          "taker_buy_base": 5283148.0,
          "taker_buy_quote": 123760.0879
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0244,
          "high": 0.02473,
          "low": 0.02383,
          "close": 0.02439,
          "volume": 7934261.0,
          "close_time": 1768809599999,
          "quote_volume": 192774.58979,
          "trades": 483,
          "taker_buy_base": 4283006.0,
          "taker_buy_quote": 104160.86758
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0245,
          "high": 0.02458,
          "low": 0.02373,
          "close": 0.02406,
          "volume": 3620104.0,
          "close_time": 1768823999999,
          "quote_volume": 87107.31834,
          "trades": 341,
          "taker_buy_base": 1151170.0,
          "taker_buy_quote": 27675.96732
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.02403,
          "high": 0.02853,
          "low": 0.02382,
          "close": 0.02787,
          "volume": 27056454.0,
          "close_time": 1768838399999,
          "quote_volume": 715047.16718,
          "trades": 2743,
          "taker_buy_base": 14960646.0,
          "taker_buy_quote": 395696.83639
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0279,
          "high": 0.02859,
          "low": 0.02673,
          "close": 0.02728,
          "volume": 22154759.0,
          "close_time": 1768852799999,
          "quote_volume": 609558.42748,
          "trades": 2427,
          "taker_buy_base": 10627753.0,
          "taker_buy_quote": 293104.32826
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.02738,
          "high": 0.02799,
          "low": 0.02639,
          "close": 0.02693,
          "volume": 6017264.0,
          "close_time": 1768867199999,
          "quote_volume": 162744.8997,
          "trades": 416,
          "taker_buy_base": 2657751.0,
          "taker_buy_quote": 72075.02397
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02664,
          "high": 0.02664,
          "low": 0.0257,
          "close": 0.0257,
          "volume": 2084992.0,
          "close_time": 1768881599999,
          "quote_volume": 54370.5732,
          "trades": 184,
          "taker_buy_base": 875005.0,
          "taker_buy_quote": 22838.21692
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0257,
          "high": 0.02585,
          "low": 0.02516,
          "close": 0.02516,
          "volume": 1628481.0,
          "close_time": 1768895999999,
          "quote_volume": 41707.60661,
          "trades": 136,
          "taker_buy_base": 862666.0,
          "taker_buy_quote": 22111.42522
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.02522,
          "high": 0.02592,
          "low": 0.025,
          "close": 0.02518,
          "volume": 3224520.0,
          "close_time": 1768910399999,
          "quote_volume": 82006.47637,
          "trades": 243,
          "taker_buy_base": 1829955.0,
          "taker_buy_quote": 46661.10287
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0252,
          "high": 0.02554,
          "low": 0.02512,
          "close": 0.02543,
          "volume": 1599874.0,
          "close_time": 1768924799999,
          "quote_volume": 40540.41263,
          "trades": 116,
          "taker_buy_base": 653083.0,
          "taker_buy_quote": 16559.582
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.02564,
          "high": 0.02586,
          "low": 0.02518,
          "close": 0.0253,
          "volume": 1623292.0,
          "close_time": 1768939199999,
          "quote_volume": 41441.18539,
          "trades": 126,
          "taker_buy_base": 1076501.0,
          "taker_buy_quote": 27512.71991
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.02523,
          "high": 0.02546,
          "low": 0.0247,
          "close": 0.02531,
          "volume": 1463687.0,
          "close_time": 1768953599999,
          "quote_volume": 36684.08654,
          "trades": 107,
          "taker_buy_base": 811380.0,
          "taker_buy_quote": 20383.52364
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02541,
          "high": 0.02587,
          "low": 0.02528,
          "close": 0.02547,
          "volume": 1199388.0,
          "close_time": 1768967999999,
          "quote_volume": 30660.35825,
          "trades": 116,
          "taker_buy_base": 437038.0,
          "taker_buy_quote": 11156.03384
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.02544,
          "high": 0.02802,
          "low": 0.02537,
          "close": 0.02688,
          "volume": 7139034.0,
          "close_time": 1768982399999,
          "quote_volume": 192550.44523,
          "trades": 746,
          "taker_buy_base": 2955414.0,
          "taker_buy_quote": 79782.02157
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.02713,
          "high": 0.0281,
          "low": 0.02652,
          "close": 0.02796,
          "volume": 4586587.0,
          "close_time": 1768996799999,
          "quote_volume": 125587.84259,
          "trades": 468,
          "taker_buy_base": 2402330.0,
          "taker_buy_quote": 65861.57005
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.02783,
          "high": 0.03069,
          "low": 0.02754,
          "close": 0.03042,
          "volume": 18331462.0,
          "close_time": 1769011199999,
          "quote_volume": 535462.03254,
          "trades": 2487,
          "taker_buy_base": 11782815.0,
          "taker_buy_quote": 344750.34234
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.03031,
          "high": 0.033,
          "low": 0.02996,
          "close": 0.03295,
          "volume": 14298271.0,
          "close_time": 1769025599999,
          "quote_volume": 445228.58817,
          "trades": 1988,
          "taker_buy_base": 7429470.0,
          "taker_buy_quote": 231584.76503
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.03296,
          "high": 0.03441,
          "low": 0.03192,
          "close": 0.03359,
          "volume": 14831425.0,
          "close_time": 1769039999999,
          "quote_volume": 494826.53257,
          "trades": 2307,
          "taker_buy_base": 7536011.0,
          "taker_buy_quote": 251551.20521
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03366,
          "high": 0.03484,
          "low": 0.03281,
          "close": 0.0336,
          "volume": 8655869.0,
          "close_time": 1769054399999,
          "quote_volume": 292652.10592,
          "trades": 974,
          "taker_buy_base": 4474242.0,
          "taker_buy_quote": 151610.99188
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.0336,
          "high": 0.03476,
          "low": 0.03314,
          "close": 0.03469,
          "volume": 4640864.0,
          "close_time": 1769068799999,
          "quote_volume": 157623.02623,
          "trades": 440,
          "taker_buy_base": 2432526.0,
          "taker_buy_quote": 82742.90434
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.03477,
          "high": 0.03775,
          "low": 0.03046,
          "close": 0.0307,
          "volume": 20540054.0,
          "close_time": 1769083199999,
          "quote_volume": 707000.49288,
          "trades": 3108,
          "taker_buy_base": 9430800.0,
          "taker_buy_quote": 327210.27709
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.03064,
          "high": 0.03842,
          "low": 0.02563,
          "close": 0.03823,
          "volume": 66698871.0,
          "close_time": 1769097599999,
          "quote_volume": 2065762.2952,
          "trades": 5990,
          "taker_buy_base": 31939571.0,
          "taker_buy_quote": 1003852.21548
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.03837,
          "high": 0.0398,
          "low": 0.03593,
          "close": 0.03643,
          "volume": 17382136.0,
          "close_time": 1769111999999,
          "quote_volume": 653058.27314,
          "trades": 1747,
          "taker_buy_base": 9852186.0,
          "taker_buy_quote": 369894.93468
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.03644,
          "high": 0.03668,
          "low": 0.03461,
          "close": 0.03496,
          "volume": 2617847.0,
          "close_time": 1769126399999,
          "quote_volume": 93104.64876,
          "trades": 394,
          "taker_buy_base": 1622752.0,
          "taker_buy_quote": 57737.34029
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0347,
          "high": 0.03558,
          "low": 0.03436,
          "close": 0.03489,
          "volume": 1801011.0,
          "close_time": 1769140799999,
          "quote_volume": 62830.67348,
          "trades": 171,
          "taker_buy_base": 747455.0,
          "taker_buy_quote": 26107.5616
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.03488,
          "high": 0.03575,
          "low": 0.03375,
          "close": 0.03518,
          "volume": 4205780.0,
          "close_time": 1769155199999,
          "quote_volume": 146726.27052,
          "trades": 382,
          "taker_buy_base": 2585773.0,
          "taker_buy_quote": 90755.61324
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.03508,
          "high": 0.0383,
          "low": 0.03482,
          "close": 0.03626,
          "volume": 14005293.0,
          "close_time": 1769169599999,
          "quote_volume": 511570.22616,
          "trades": 1605,
          "taker_buy_base": 5476117.0,
          "taker_buy_quote": 200157.20719
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.03635,
          "high": 0.03896,
          "low": 0.03163,
          "close": 0.03785,
          "volume": 25371745.0,
          "close_time": 1769183999999,
          "quote_volume": 898510.66492,
          "trades": 2860,
          "taker_buy_base": 13049451.0,
          "taker_buy_quote": 461593.98504
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.03771,
          "high": 0.03771,
          "low": 0.0326,
          "close": 0.03291,
          "volume": 8662287.0,
          "close_time": 1769198399999,
          "quote_volume": 300543.07658,
          "trades": 1522,
          "taker_buy_base": 3467056.0,
          "taker_buy_quote": 120339.45989
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.03291,
          "high": 0.03539,
          "low": 0.0325,
          "close": 0.03268,
          "volume": 6578404.0,
          "close_time": 1769212799999,
          "quote_volume": 224715.03613,
          "trades": 1044,
          "taker_buy_base": 2511870.0,
          "taker_buy_quote": 85805.2901
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03269,
          "high": 0.03435,
          "low": 0.03193,
          "close": 0.03391,
          "volume": 4702203.0,
          "close_time": 1769227199999,
          "quote_volume": 153889.92332,
          "trades": 717,
          "taker_buy_base": 2320866.0,
          "taker_buy_quote": 75951.50014
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.03387,
          "high": 0.03467,
          "low": 0.03303,
          "close": 0.03368,
          "volume": 3224840.0,
          "close_time": 1769241599999,
          "quote_volume": 109522.09607,
          "trades": 517,
          "taker_buy_base": 1902572.0,
          "taker_buy_quote": 64924.9355
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.03388,
          "high": 0.03493,
          "low": 0.03333,
          "close": 0.03459,
          "volume": 2414952.0,
          "close_time": 1769255999999,
          "quote_volume": 83008.38053,
          "trades": 321,
          "taker_buy_base": 1439266.0,
          "taker_buy_quote": 49603.91922
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.03454,
          "high": 0.03509,
          "low": 0.03362,
          "close": 0.03395,
          "volume": 3260752.0,
          "close_time": 1769270399999,
          "quote_volume": 111580.43856,
          "trades": 345,
          "taker_buy_base": 1290646.0,
          "taker_buy_quote": 44292.28424
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.03398,
          "high": 0.03436,
          "low": 0.03321,
          "close": 0.03321,
          "volume": 3234224.0,
          "close_time": 1769284799999,
          "quote_volume": 108786.96936,
          "trades": 362,
          "taker_buy_base": 1375891.0,
          "taker_buy_quote": 46250.88942
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.03316,
          "high": 0.03328,
          "low": 0.03208,
          "close": 0.03209,
          "volume": 1924079.0,
          "close_time": 1769299199999,
          "quote_volume": 62924.22443,
          "trades": 148,
          "taker_buy_base": 1191190.0,
          "taker_buy_quote": 38959.10211
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03208,
          "high": 0.03234,
          "low": 0.03129,
          "close": 0.03137,
          "volume": 2108330.0,
          "close_time": 1769313599999,
          "quote_volume": 66837.97995,
          "trades": 285,
          "taker_buy_base": 452597.0,
          "taker_buy_quote": 14316.6412
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.03161,
          "high": 0.03207,
          "low": 0.03098,
          "close": 0.03191,
          "volume": 2735677.0,
          "close_time": 1769327999999,
          "quote_volume": 86425.57863,
          "trades": 349,
          "taker_buy_base": 1455103.0,
          "taker_buy_quote": 46104.39736
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.03182,
          "high": 0.03281,
          "low": 0.03144,
          "close": 0.03224,
          "volume": 4862699.0,
          "close_time": 1769342399999,
          "quote_volume": 156455.65587,
          "trades": 593,
          "taker_buy_base": 2817599.0,
          "taker_buy_quote": 91056.70137
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.03216,
          "high": 0.03268,
          "low": 0.03172,
          "close": 0.0322,
          "volume": 1369277.0,
          "close_time": 1769356799999,
          "quote_volume": 43954.19196,
          "trades": 119,
          "taker_buy_base": 831119.0,
          "taker_buy_quote": 26628.12345
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.03226,
          "high": 0.0327,
          "low": 0.03136,
          "close": 0.03151,
          "volume": 2984004.0,
          "close_time": 1769371199999,
          "quote_volume": 96241.69044,
          "trades": 276,
          "taker_buy_base": 1734636.0,
          "taker_buy_quote": 56079.94346
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.03167,
          "high": 0.0321,
          "low": 0.03115,
          "close": 0.03127,
          "volume": 3455496.0,
          "close_time": 1769385599999,
          "quote_volume": 109450.09768,
          "trades": 280,
          "taker_buy_base": 1351772.0,
          "taker_buy_quote": 42747.00567
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0313,
          "high": 0.03157,
          "low": 0.03043,
          "close": 0.03043,
          "volume": 1122426.0,
          "close_time": 1769399999999,
          "quote_volume": 34923.34519,
          "trades": 145,
          "taker_buy_base": 448079.0,
          "taker_buy_quote": 13965.61326
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.03043,
          "high": 0.03071,
          "low": 0.02959,
          "close": 0.03052,
          "volume": 2924466.0,
          "close_time": 1769414399999,
          "quote_volume": 87987.52464,
          "trades": 339,
          "taker_buy_base": 1015154.0,
          "taker_buy_quote": 30543.17345
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.03029,
          "high": 0.03055,
          "low": 0.02972,
          "close": 0.02998,
          "volume": 2874202.0,
          "close_time": 1769428799999,
          "quote_volume": 86593.18375,
          "trades": 255,
          "taker_buy_base": 1569034.0,
          "taker_buy_quote": 47302.11777
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.03008,
          "high": 0.0313,
          "low": 0.0298,
          "close": 0.03012,
          "volume": 4826835.0,
          "close_time": 1769443199999,
          "quote_volume": 147798.6638,
          "trades": 493,
          "taker_buy_base": 2234951.0,
          "taker_buy_quote": 68540.40595
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.02998,
          "high": 0.03084,
          "low": 0.02927,
          "close": 0.03047,
          "volume": 5141906.0,
          "close_time": 1769457599999,
          "quote_volume": 154819.21218,
          "trades": 645,
          "taker_buy_base": 2738257.0,
          "taker_buy_quote": 82713.63293
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.03061,
          "high": 0.03146,
          "low": 0.0297,
          "close": 0.0297,
          "volume": 3711267.0,
          "close_time": 1769471999999,
          "quote_volume": 113932.27897,
          "trades": 614,
          "taker_buy_base": 1804765.0,
          "taker_buy_quote": 55792.37871
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0297,
          "high": 0.02991,
          "low": 0.02891,
          "close": 0.02891,
          "volume": 6398211.0,
          "close_time": 1769486399999,
          "quote_volume": 188507.01478,
          "trades": 1049,
          "taker_buy_base": 2199619.0,
          "taker_buy_quote": 64863.75324
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.0289,
          "high": 0.02959,
          "low": 0.0289,
          "close": 0.02903,
          "volume": 1919607.0,
          "close_time": 1769500799999,
          "quote_volume": 56019.75108,
          "trades": 464,
          "taker_buy_base": 722851.0,
          "taker_buy_quote": 21057.72584
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.02904,
          "high": 0.03091,
          "low": 0.0289,
          "close": 0.02989,
          "volume": 4524490.0,
          "close_time": 1769515199999,
          "quote_volume": 135807.23457,
          "trades": 1053,
          "taker_buy_base": 1359282.0,
          "taker_buy_quote": 40836.04836
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.02989,
          "high": 0.031,
          "low": 0.0292,
          "close": 0.03092,
          "volume": 2794876.0,
          "close_time": 1769529599999,
          "quote_volume": 83323.31165,
          "trades": 588,
          "taker_buy_base": 1302633.0,
          "taker_buy_quote": 38833.81188
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.03092,
          "high": 0.03181,
          "low": 0.02992,
          "close": 0.0305,
          "volume": 5926589.0,
          "close_time": 1769543999999,
          "quote_volume": 182638.5506,
          "trades": 1287,
          "taker_buy_base": 2641268.0,
          "taker_buy_quote": 81745.0667
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.0305,
          "high": 0.0313,
          "low": 0.03035,
          "close": 0.03083,
          "volume": 1439566.0,
          "close_time": 1769558399999,
          "quote_volume": 44194.86347,
          "trades": 275,
          "taker_buy_base": 520081.0,
          "taker_buy_quote": 16027.25524
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03085,
          "high": 0.03123,
          "low": 0.02975,
          "close": 0.03054,
          "volume": 1058233.0,
          "close_time": 1769572799999,
          "quote_volume": 32265.55929,
          "trades": 270,
          "taker_buy_base": 523866.0,
          "taker_buy_quote": 16076.11381
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.03035,
          "high": 0.03039,
          "low": 0.02957,
          "close": 0.0299,
          "volume": 824527.0,
          "close_time": 1769587199999,
          "quote_volume": 24626.83052,
          "trades": 212,
          "taker_buy_base": 366534.0,
          "taker_buy_quote": 10949.31086
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.03009,
          "high": 0.03057,
          "low": 0.02971,
          "close": 0.02994,
          "volume": 1278122.0,
          "close_time": 1769601599999,
          "quote_volume": 38472.59691,
          "trades": 264,
          "taker_buy_base": 692201.0,
          "taker_buy_quote": 20847.18162
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.02996,
          "high": 0.03024,
          "low": 0.02978,
          "close": 0.03007,
          "volume": 708358.0,
          "close_time": 1769615999999,
          "quote_volume": 21279.96441,
          "trades": 178,
          "taker_buy_base": 291305.0,
          "taker_buy_quote": 8760.97406
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.03017,
          "high": 0.03066,
          "low": 0.02954,
          "close": 0.03066,
          "volume": 643839.0,
          "close_time": 1769630399999,
          "quote_volume": 19332.37017,
          "trades": 147,
          "taker_buy_base": 265156.0,
          "taker_buy_quote": 7983.5529
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.03059,
          "high": 0.03094,
          "low": 0.02984,
          "close": 0.03025,
          "volume": 903829.0,
          "close_time": 1769644799999,
          "quote_volume": 27547.4486,
          "trades": 154,
          "taker_buy_base": 438676.0,
          "taker_buy_quote": 13367.5412
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03031,
          "high": 0.03097,
          "low": 0.02963,
          "close": 0.02963,
          "volume": 667128.0,
          "close_time": 1769659199999,
          "quote_volume": 20230.90202,
          "trades": 151,
          "taker_buy_base": 365113.0,
          "taker_buy_quote": 11117.80241
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.02961,
          "high": 0.02994,
          "low": 0.02919,
          "close": 0.02967,
          "volume": 708751.0,
          "close_time": 1769673599999,
          "quote_volume": 21017.76048,
          "trades": 145,
          "taker_buy_base": 324591.0,
          "taker_buy_quote": 9626.42313
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02955,
          "high": 0.02955,
          "low": 0.02836,
          "close": 0.02909,
          "volume": 1359993.0,
          "close_time": 1769687999999,
          "quote_volume": 39301.22272,
          "trades": 295,
          "taker_buy_base": 612708.0,
          "taker_buy_quote": 17651.34168
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02909,
          "high": 0.02993,
          "low": 0.02872,
          "close": 0.02892,
          "volume": 2766906.0,
          "close_time": 1769702399999,
          "quote_volume": 80915.76037,
          "trades": 441,
          "taker_buy_base": 863333.0,
          "taker_buy_quote": 25363.96272
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.02892,
          "high": 0.02991,
          "low": 0.02847,
          "close": 0.02988,
          "volume": 4150833.0,
          "close_time": 1769716799999,
          "quote_volume": 120537.09668,
          "trades": 437,
          "taker_buy_base": 2240474.0,
          "taker_buy_quote": 65075.9287
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02994,
          "high": 0.03399,
          "low": 0.02979,
          "close": 0.03326,
          "volume": 11676108.0,
          "close_time": 1769731199999,
          "quote_volume": 373050.72632,
          "trades": 1859,
          "taker_buy_base": 5625765.0,
          "taker_buy_quote": 179684.24058
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03331,
          "high": 0.0334,
          "low": 0.0309,
          "close": 0.03166,
          "volume": 8093417.0,
          "close_time": 1769745599999,
          "quote_volume": 260983.50668,
          "trades": 1419,
          "taker_buy_base": 3511196.0,
          "taker_buy_quote": 113627.96703
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.03162,
          "high": 0.03211,
          "low": 0.02997,
          "close": 0.0304,
          "volume": 2075027.0,
          "close_time": 1769759999999,
          "quote_volume": 64074.04412,
          "trades": 380,
          "taker_buy_base": 746833.0,
          "taker_buy_quote": 22997.68192
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.03026,
          "high": 0.03058,
          "low": 0.02936,
          "close": 0.02953,
          "volume": 1326959.0,
          "close_time": 1769774399999,
          "quote_volume": 39726.93401,
          "trades": 254,
          "taker_buy_base": 806687.0,
          "taker_buy_quote": 24172.85452
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.02967,
          "high": 0.0299,
          "low": 0.02902,
          "close": 0.0296,
          "volume": 2976951.0,
          "close_time": 1769788799999,
          "quote_volume": 87899.76738,
          "trades": 877,
          "taker_buy_base": 726722.0,
          "taker_buy_quote": 21458.38585
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.02953,
          "high": 0.03142,
          "low": 0.02953,
          "close": 0.02956,
          "volume": 4290666.0,
          "close_time": 1769803199999,
          "quote_volume": 130824.90809,
          "trades": 803,
          "taker_buy_base": 2190284.0,
          "taker_buy_quote": 66885.67086
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02928,
          "high": 0.0295,
          "low": 0.02871,
          "close": 0.02931,
          "volume": 1330929.0,
          "close_time": 1769817599999,
          "quote_volume": 38789.09287,
          "trades": 232,
          "taker_buy_base": 409595.0,
          "taker_buy_quote": 11986.45244
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02937,
          "high": 0.02978,
          "low": 0.02902,
          "close": 0.02956,
          "volume": 786606.0,
          "close_time": 1769831999999,
          "quote_volume": 23155.55854,
          "trades": 209,
          "taker_buy_base": 533902.0,
          "taker_buy_quote": 15718.70788
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.02942,
          "high": 0.03037,
          "low": 0.02937,
          "close": 0.03037,
          "volume": 527147.0,
          "close_time": 1769846399999,
          "quote_volume": 15669.76058,
          "trades": 123,
          "taker_buy_base": 238201.0,
          "taker_buy_quote": 7076.95916
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.03053,
          "high": 0.03109,
          "low": 0.0294,
          "close": 0.02943,
          "volume": 2750823.0,
          "close_time": 1769860799999,
          "quote_volume": 83539.10706,
          "trades": 528,
          "taker_buy_base": 1113787.0,
          "taker_buy_quote": 33935.29814
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.02927,
          "high": 0.0296,
          "low": 0.02794,
          "close": 0.02892,
          "volume": 3479935.0,
          "close_time": 1769875199999,
          "quote_volume": 99649.22377,
          "trades": 667,
          "taker_buy_base": 1522122.0,
          "taker_buy_quote": 43733.6944
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.02876,
          "high": 0.02924,
          "low": 0.0269,
          "close": 0.02883,
          "volume": 8116413.0,
          "close_time": 1769889599999,
          "quote_volume": 229148.84041,
          "trades": 1452,
          "taker_buy_base": 3740907.0,
          "taker_buy_quote": 105622.26217
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.02878,
          "high": 0.0307,
          "low": 0.02816,
          "close": 0.03009,
          "volume": 4792919.0,
          "close_time": 1769903999999,
          "quote_volume": 143308.9321,
          "trades": 972,
          "taker_buy_base": 2633990.0,
          "taker_buy_quote": 78693.94032
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03012,
          "high": 0.03023,
          "low": 0.02903,
          "close": 0.02909,
          "volume": 2603002.0,
          "close_time": 1769918399999,
          "quote_volume": 76934.01021,
          "trades": 526,
          "taker_buy_base": 1112115.0,
          "taker_buy_quote": 32839.15327
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.02909,
          "high": 0.02937,
          "low": 0.02873,
          "close": 0.02896,
          "volume": 1940488.0,
          "close_time": 1769932799999,
          "quote_volume": 56200.93317,
          "trades": 313,
          "taker_buy_base": 680104.0,
          "taker_buy_quote": 19713.37436
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.02895,
          "high": 0.02899,
          "low": 0.02788,
          "close": 0.02876,
          "volume": 3826415.0,
          "close_time": 1769947199999,
          "quote_volume": 108577.68067,
          "trades": 736,
          "taker_buy_base": 2020268.0,
          "taker_buy_quote": 57335.24423
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.02862,
          "high": 0.02993,
          "low": 0.02816,
          "close": 0.0285,
          "volume": 8741236.0,
          "close_time": 1769961599999,
          "quote_volume": 254233.97382,
          "trades": 1906,
          "taker_buy_base": 5332684.0,
          "taker_buy_quote": 155779.9752
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0285,
          "high": 0.02871,
          "low": 0.0279,
          "close": 0.02806,
          "volume": 8735339.0,
          "close_time": 1769975999999,
          "quote_volume": 247745.62286,
          "trades": 1735,
          "taker_buy_base": 3603714.0,
          "taker_buy_quote": 102258.11618
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.02805,
          "high": 0.02824,
          "low": 0.02737,
          "close": 0.02789,
          "volume": 2173384.0,
          "close_time": 1769990399999,
          "quote_volume": 60356.87155,
          "trades": 597,
          "taker_buy_base": 682993.0,
          "taker_buy_quote": 18958.45436
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02756,
          "high": 0.02835,
          "low": 0.02724,
          "close": 0.02785,
          "volume": 1779163.0,
          "close_time": 1770004799999,
          "quote_volume": 49325.05601,
          "trades": 375,
          "taker_buy_base": 734721.0,
          "taker_buy_quote": 20436.96838
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.02788,
          "high": 0.0294,
          "low": 0.02772,
          "close": 0.02796,
          "volume": 3302850.0,
          "close_time": 1770019199999,
          "quote_volume": 93964.22252,
          "trades": 715,
          "taker_buy_base": 1350006.0,
          "taker_buy_quote": 38406.6396
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.02795,
          "high": 0.02868,
          "low": 0.02775,
          "close": 0.02821,
          "volume": 1488170.0,
          "close_time": 1770033599999,
          "quote_volume": 41754.97082,
          "trades": 265,
          "taker_buy_base": 829276.0,
          "taker_buy_quote": 23262.58157
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.02833,
          "high": 0.02889,
          "low": 0.02806,
          "close": 0.02871,
          "volume": 2414774.0,
          "close_time": 1770047999999,
          "quote_volume": 68795.10629,
          "trades": 615,
          "taker_buy_base": 1100024.0,
          "taker_buy_quote": 31394.14507
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.02867,
          "high": 0.02874,
          "low": 0.02811,
          "close": 0.02831,
          "volume": 1306474.0,
          "close_time": 1770062399999,
          "quote_volume": 37087.13209,
          "trades": 320,
          "taker_buy_base": 451087.0,
          "taker_buy_quote": 12837.26229
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.02822,
          "high": 0.02873,
          "low": 0.02807,
          "close": 0.02831,
          "volume": 851496.0,
          "close_time": 1770076799999,
          "quote_volume": 24182.20965,
          "trades": 249,
          "taker_buy_base": 255306.0,
          "taker_buy_quote": 7235.49421
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02823,
          "high": 0.02823,
          "low": 0.02633,
          "close": 0.02727,
          "volume": 1941117.0,
          "close_time": 1770091199999,
          "quote_volume": 52580.16745,
          "trades": 463,
          "taker_buy_base": 484528.0,
          "taker_buy_quote": 13259.59506
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.02722,
          "high": 0.02722,
          "low": 0.02607,
          "close": 0.02611,
          "volume": 1567946.0,
          "close_time": 1770105599999,
          "quote_volume": 41492.93378,
          "trades": 478,
          "taker_buy_base": 567326.0,
          "taker_buy_quote": 14968.46594
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.02612,
          "high": 0.02758,
          "low": 0.02612,
          "close": 0.02733,
          "volume": 3781805.0,
          "close_time": 1770119999999,
          "quote_volume": 101639.34947,
          "trades": 908,
          "taker_buy_base": 1694324.0,
          "taker_buy_quote": 45464.33851
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.02731,
          "high": 0.02825,
          "low": 0.02731,
          "close": 0.02799,
          "volume": 3641390.0,
          "close_time": 1770134399999,
          "quote_volume": 101470.36598,
          "trades": 833,
          "taker_buy_base": 1634803.0,
          "taker_buy_quote": 45550.25739
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.02796,
          "high": 0.02796,
          "low": 0.02632,
          "close": 0.02767,
          "volume": 5362000.0,
          "close_time": 1770148799999,
          "quote_volume": 145812.02104,
          "trades": 1190,
          "taker_buy_base": 2783436.0,
          "taker_buy_quote": 75771.88424
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.02754,
          "high": 0.02842,
          "low": 0.0269,
          "close": 0.02704,
          "volume": 2359938.0,
          "close_time": 1770163199999,
          "quote_volume": 65291.16169,
          "trades": 505,
          "taker_buy_base": 1126618.0,
          "taker_buy_quote": 31160.58886
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02698,
          "high": 0.02769,
          "low": 0.0269,
          "close": 0.02766,
          "volume": 522708.0,
          "close_time": 1770177599999,
          "quote_volume": 14244.73451,
          "trades": 135,
          "taker_buy_base": 353182.0,
          "taker_buy_quote": 9617.13415
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.02785,
          "high": 0.02824,
          "low": 0.02742,
          "close": 0.02777,
          "volume": 1468948.0,
          "close_time": 1770191999999,
          "quote_volume": 40760.73128,
          "trades": 358,
          "taker_buy_base": 1000770.0,
          "taker_buy_quote": 27767.43433
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0276,
          "high": 0.02765,
          "low": 0.02636,
          "close": 0.02673,
          "volume": 1670697.0,
          "close_time": 1770206399999,
          "quote_volume": 44989.85253,
          "trades": 297,
          "taker_buy_base": 845338.0,
          "taker_buy_quote": 22762.5042
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.02669,
          "high": 0.02696,
          "low": 0.02588,
          "close": 0.02612,
          "volume": 800327.0,
          "close_time": 1770220799999,
          "quote_volume": 21151.07269,
          "trades": 188,
          "taker_buy_base": 337107.0,
          "taker_buy_quote": 8917.01522
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.02618,
          "high": 0.02679,
          "low": 0.02569,
          "close": 0.02667,
          "volume": 3663164.0,
          "close_time": 1770235199999,
          "quote_volume": 96290.93844,
          "trades": 934,
          "taker_buy_base": 1322329.0,
          "taker_buy_quote": 34871.75501
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.02649,
          "high": 0.02666,
          "low": 0.02594,
          "close": 0.02623,
          "volume": 1061724.0,
          "close_time": 1770249599999,
          "quote_volume": 27898.73508,
          "trades": 238,
          "taker_buy_base": 636797.0,
          "taker_buy_quote": 16755.8946
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0262,
          "high": 0.02625,
          "low": 0.02558,
          "close": 0.02569,
          "volume": 822521.0,
          "close_time": 1770263999999,
          "quote_volume": 21354.28962,
          "trades": 202,
          "taker_buy_base": 368101.0,
          "taker_buy_quote": 9553.10616
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.02592,
          "high": 0.02625,
          "low": 0.02547,
          "close": 0.02567,
          "volume": 1333615.0,
          "close_time": 1770278399999,
          "quote_volume": 34539.0676,
          "trades": 260,
          "taker_buy_base": 952579.0,
          "taker_buy_quote": 24701.83233
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.02567,
          "high": 0.02603,
          "low": 0.02505,
          "close": 0.02541,
          "volume": 1006900.0,
          "close_time": 1770292799999,
          "quote_volume": 25803.76559,
          "trades": 198,
          "taker_buy_base": 644181.0,
          "taker_buy_quote": 16517.47571
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.02531,
          "high": 0.02546,
          "low": 0.02394,
          "close": 0.02459,
          "volume": 2310967.0,
          "close_time": 1770307199999,
          "quote_volume": 57528.0951,
          "trades": 405,
          "taker_buy_base": 882389.0,
          "taker_buy_quote": 22029.47676
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.02456,
          "high": 0.02529,
          "low": 0.02366,
          "close": 0.02387,
          "volume": 4424605.0,
          "close_time": 1770321599999,
          "quote_volume": 108835.32549,
          "trades": 782,
          "taker_buy_base": 2638212.0,
          "taker_buy_quote": 65123.34566
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.02403,
          "high": 0.02442,
          "low": 0.02308,
          "close": 0.02355,
          "volume": 4859550.0,
          "close_time": 1770335999999,
          "quote_volume": 115282.50146,
          "trades": 830,
          "taker_buy_base": 2286240.0,
          "taker_buy_quote": 54310.68766
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02357,
          "high": 0.02477,
          "low": 0.02203,
          "close": 0.02445,
          "volume": 9157949.0,
          "close_time": 1770350399999,
          "quote_volume": 214328.18583,
          "trades": 1325,
          "taker_buy_base": 5271119.0,
          "taker_buy_quote": 124184.17313
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.02442,
          "high": 0.02565,
          "low": 0.02433,
          "close": 0.02499,
          "volume": 3217539.0,
          "close_time": 1770364799999,
          "quote_volume": 80486.14997,
          "trades": 501,
          "taker_buy_base": 1369792.0,
          "taker_buy_quote": 34301.31634
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.02498,
          "high": 0.02686,
          "low": 0.02439,
          "close": 0.0268,
          "volume": 4945284.0,
          "close_time": 1770379199999,
          "quote_volume": 127651.09395,
          "trades": 837,
          "taker_buy_base": 2583757.0,
          "taker_buy_quote": 66720.91452
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.02687,
          "high": 0.02737,
          "low": 0.02626,
          "close": 0.02698,
          "volume": 5474968.0,
          "close_time": 1770393599999,
          "quote_volume": 146723.7518,
          "trades": 910,
          "taker_buy_base": 3272911.0,
          "taker_buy_quote": 87789.09526
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.02698,
          "high": 0.02843,
          "low": 0.02694,
          "close": 0.02809,
          "volume": 8058128.0,
          "close_time": 1770407999999,
          "quote_volume": 224394.59146,
          "trades": 1076,
          "taker_buy_base": 3224966.0,
          "taker_buy_quote": 89605.9355
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.02808,
          "high": 0.02821,
          "low": 0.0277,
          "close": 0.02792,
          "volume": 1136370.0,
          "close_time": 1770422399999,
          "quote_volume": 31751.74283,
          "trades": 215,
          "taker_buy_base": 671291.0,
          "taker_buy_quote": 18746.5157
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.02823,
          "low": 0.02727,
          "close": 0.02771,
          "volume": 1272438.0,
          "close_time": 1770436799999,
          "quote_volume": 35266.19053,
          "trades": 206,
          "taker_buy_base": 381458.0,
          "taker_buy_quote": 10560.3493
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0278,
          "high": 0.02832,
          "low": 0.02735,
          "close": 0.02735,
          "volume": 1218162.0,
          "close_time": 1770451199999,
          "quote_volume": 33851.10005,
          "trades": 232,
          "taker_buy_base": 657923.0,
          "taker_buy_quote": 18289.83854
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0273,
          "high": 0.02803,
          "low": 0.02723,
          "close": 0.02758,
          "volume": 694045.0,
          "close_time": 1770465599999,
          "quote_volume": 19165.37856,
          "trades": 152,
          "taker_buy_base": 545018.0,
          "taker_buy_quote": 15056.78133
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.02778,
          "high": 0.0285,
          "low": 0.02753,
          "close": 0.02781,
          "volume": 1501309.0,
          "close_time": 1770479999999,
          "quote_volume": 41978.28908,
          "trades": 277,
          "taker_buy_base": 894337.0,
          "taker_buy_quote": 24918.94854
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.02781,
          "high": 0.02853,
          "low": 0.02769,
          "close": 0.02805,
          "volume": 2916129.0,
          "close_time": 1770494399999,
          "quote_volume": 81770.05867,
          "trades": 612,
          "taker_buy_base": 1662368.0,
          "taker_buy_quote": 46613.87913
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.02812,
          "high": 0.02823,
          "low": 0.02789,
          "close": 0.02822,
          "volume": 465089.0,
          "close_time": 1770508799999,
          "quote_volume": 13053.42269,
          "trades": 81,
          "taker_buy_base": 115289.0,
          "taker_buy_quote": 3239.46777
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02806,
          "high": 0.02822,
          "low": 0.02752,
          "close": 0.02817,
          "volume": 767091.0,
          "close_time": 1770523199999,
          "quote_volume": 21324.92891,
          "trades": 128,
          "taker_buy_base": 232968.0,
          "taker_buy_quote": 6476.78321
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.02819,
          "high": 0.0287,
          "low": 0.02786,
          "close": 0.0286,
          "volume": 995957.0,
          "close_time": 1770537599999,
          "quote_volume": 28152.79569,
          "trades": 148,
          "taker_buy_base": 437013.0,
          "taker_buy_quote": 12393.50756
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.02848,
          "high": 0.02903,
          "low": 0.02789,
          "close": 0.02845,
          "volume": 1656385.0,
          "close_time": 1770551999999,
          "quote_volume": 46894.23054,
          "trades": 417,
          "taker_buy_base": 715427.0,
          "taker_buy_quote": 20264.17612
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.02832,
          "high": 0.02844,
          "low": 0.02774,
          "close": 0.02806,
          "volume": 748429.0,
          "close_time": 1770566399999,
          "quote_volume": 21090.02424,
          "trades": 154,
          "taker_buy_base": 442392.0,
          "taker_buy_quote": 12483.57902
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.02806,
          "high": 0.02825,
          "low": 0.02782,
          "close": 0.02816,
          "volume": 557439.0,
          "close_time": 1770580799999,
          "quote_volume": 15595.6054,
          "trades": 110,
          "taker_buy_base": 358221.0,
          "taker_buy_quote": 10016.24523
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.02818,
          "high": 0.02818,
          "low": 0.02744,
          "close": 0.02786,
          "volume": 1245616.0,
          "close_time": 1770595199999,
          "quote_volume": 34647.37647,
          "trades": 253,
          "taker_buy_base": 460512.0,
          "taker_buy_quote": 12828.93385
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02783,
          "high": 0.0285,
          "low": 0.02778,
          "close": 0.0284,
          "volume": 1923368.0,
          "close_time": 1770609599999,
          "quote_volume": 54101.70522,
          "trades": 361,
          "taker_buy_base": 1334115.0,
          "taker_buy_quote": 37548.81915
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.02841,
          "high": 0.02883,
          "low": 0.02826,
          "close": 0.02851,
          "volume": 2239292.0,
          "close_time": 1770623999999,
          "quote_volume": 63869.73573,
          "trades": 468,
          "taker_buy_base": 1345503.0,
          "taker_buy_quote": 38379.13852
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0285,
          "high": 0.02864,
          "low": 0.02804,
          "close": 0.0283,
          "volume": 1977149.0,
          "close_time": 1770638399999,
          "quote_volume": 55992.94918,
          "trades": 342,
          "taker_buy_base": 881871.0,
          "taker_buy_quote": 24958.11389
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.02836,
          "high": 0.029,
          "low": 0.02829,
          "close": 0.02874,
          "volume": 2451234.0,
          "close_time": 1770652799999,
          "quote_volume": 70058.59814,
          "trades": 446,
          "taker_buy_base": 1299092.0,
          "taker_buy_quote": 37138.50718
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.02879,
          "high": 0.03064,
          "low": 0.02866,
          "close": 0.02932,
          "volume": 4123525.0,
          "close_time": 1770667199999,
          "quote_volume": 122429.01424,
          "trades": 860,
          "taker_buy_base": 1433100.0,
          "taker_buy_quote": 42467.78847
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.02925,
          "high": 0.03001,
          "low": 0.02896,
          "close": 0.02905,
          "volume": 1753623.0,
          "close_time": 1770681599999,
          "quote_volume": 51701.40085,
          "trades": 313,
          "taker_buy_base": 450636.0,
          "taker_buy_quote": 13300.56905
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.02926,
          "low": 0.02823,
          "close": 0.02861,
          "volume": 1145697.0,
          "close_time": 1770695999999,
          "quote_volume": 33029.04032,
          "trades": 221,
          "taker_buy_base": 403480.0,
          "taker_buy_quote": 11584.02412
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.02861,
          "high": 0.02891,
          "low": 0.02786,
          "close": 0.02799,
          "volume": 896079.0,
          "close_time": 1770710399999,
          "quote_volume": 25296.21492,
          "trades": 198,
          "taker_buy_base": 614090.0,
          "taker_buy_quote": 17340.5916
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.02793,
          "high": 0.02823,
          "low": 0.02786,
          "close": 0.028,
          "volume": 102780.0,
          "close_time": 1770724799999,
          "quote_volume": 2890.12228,
          "trades": 38,
          "taker_buy_base": 8736.0,
          "taker_buy_quote": 245.14404
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.02797,
          "high": 0.02843,
          "low": 0.02797,
          "close": 0.02833,
          "volume": 385327.0,
          "close_time": 1770739199999,
          "quote_volume": 10876.2813,
          "trades": 70,
          "taker_buy_base": 177800.0,
          "taker_buy_quote": 5032.68951
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0283,
          "high": 0.02918,
          "low": 0.02827,
          "close": 0.02896,
          "volume": 1071248.0,
          "close_time": 1770753599999,
          "quote_volume": 30837.80025,
          "trades": 128,
          "taker_buy_base": 578237.0,
          "taker_buy_quote": 16654.27783
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.02899,
          "high": 0.03,
          "low": 0.02896,
          "close": 0.02976,
          "volume": 477730.0,
          "close_time": 1770767999999,
          "quote_volume": 14152.07033,
          "trades": 121,
          "taker_buy_base": 287922.0,
          "taker_buy_quote": 8554.96882
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02958,
          "high": 0.02975,
          "low": 0.02917,
          "close": 0.02925,
          "volume": 661412.0,
          "close_time": 1770782399999,
          "quote_volume": 19439.47169,
          "trades": 83,
          "taker_buy_base": 328815.0,
          "taker_buy_quote": 9652.86894
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.02925,
          "high": 0.02925,
          "low": 0.02823,
          "close": 0.02823,
          "volume": 425383.0,
          "close_time": 1770796799999,
          "quote_volume": 12226.21549,
          "trades": 90,
          "taker_buy_base": 206843.0,
          "taker_buy_quote": 5931.99793
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.02822,
          "high": 0.02833,
          "low": 0.02775,
          "close": 0.02809,
          "volume": 381039.0,
          "close_time": 1770811199999,
          "quote_volume": 10680.01176,
          "trades": 102,
          "taker_buy_base": 215790.0,
          "taker_buy_quote": 6042.79704
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.02803,
          "high": 0.02884,
          "low": 0.02801,
          "close": 0.0287,
          "volume": 1538253.0,
          "close_time": 1770825599999,
          "quote_volume": 43642.37263,
          "trades": 303,
          "taker_buy_base": 830223.0,
          "taker_buy_quote": 23585.35645
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.02857,
          "high": 0.02987,
          "low": 0.02853,
          "close": 0.02968,
          "volume": 4994089.0,
          "close_time": 1770839999999,
          "quote_volume": 145974.86848,
          "trades": 988,
          "taker_buy_base": 2363012.0,
          "taker_buy_quote": 68994.91923
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.02966,
          "high": 0.03017,
          "low": 0.02891,
          "close": 0.02902,
          "volume": 3713948.0,
          "close_time": 1770854399999,
          "quote_volume": 109582.38873,
          "trades": 685,
          "taker_buy_base": 1844357.0,
          "taker_buy_quote": 54434.89033
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.02915,
          "low": 0.02856,
          "close": 0.02892,
          "volume": 1478786.0,
          "close_time": 1770868799999,
          "quote_volume": 42644.09966,
          "trades": 289,
          "taker_buy_base": 782378.0,
          "taker_buy_quote": 22560.8849
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.02894,
          "high": 0.02975,
          "low": 0.02891,
          "close": 0.02966,
          "volume": 2721706.0,
          "close_time": 1770883199999,
          "quote_volume": 79928.50173,
          "trades": 441,
          "taker_buy_base": 1362100.0,
          "taker_buy_quote": 39981.06409
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.02976,
          "high": 0.02997,
          "low": 0.02945,
          "close": 0.02956,
          "volume": 2627263.0,
          "close_time": 1770897599999,
          "quote_volume": 77948.66009,
          "trades": 558,
          "taker_buy_base": 1260866.0,
          "taker_buy_quote": 37399.06934
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.02956,
          "high": 0.02973,
          "low": 0.02895,
          "close": 0.02897,
          "volume": 3407801.0,
          "close_time": 1770911999999,
          "quote_volume": 100184.88088,
          "trades": 653,
          "taker_buy_base": 1510281.0,
          "taker_buy_quote": 44380.83415
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.02898,
          "high": 0.02932,
          "low": 0.02865,
          "close": 0.02922,
          "volume": 2496955.0,
          "close_time": 1770926399999,
          "quote_volume": 72175.83797,
          "trades": 487,
          "taker_buy_base": 1385146.0,
          "taker_buy_quote": 40047.70078
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.02921,
          "high": 0.0294,
          "low": 0.02763,
          "close": 0.02929,
          "volume": 6229187.0,
          "close_time": 1770940799999,
          "quote_volume": 177720.43674,
          "trades": 1011,
          "taker_buy_base": 2853381.0,
          "taker_buy_quote": 81484.06413
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02921,
          "high": 0.02928,
          "low": 0.02817,
          "close": 0.02836,
          "volume": 4237928.0,
          "close_time": 1770955199999,
          "quote_volume": 121383.43438,
          "trades": 788,
          "taker_buy_base": 1842562.0,
          "taker_buy_quote": 52768.85454
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.02833,
          "high": 0.02847,
          "low": 0.02789,
          "close": 0.02803,
          "volume": 1932850.0,
          "close_time": 1770969599999,
          "quote_volume": 54490.25929,
          "trades": 358,
          "taker_buy_base": 671513.0,
          "taker_buy_quote": 18944.27433
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.02802,
          "high": 0.02848,
          "low": 0.02762,
          "close": 0.02777,
          "volume": 2351604.0,
          "close_time": 1770983999999,
          "quote_volume": 65836.85243,
          "trades": 411,
          "taker_buy_base": 1203109.0,
          "taker_buy_quote": 33657.15707
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.02766,
          "high": 0.02867,
          "low": 0.02763,
          "close": 0.02772,
          "volume": 4116440.0,
          "close_time": 1770998399999,
          "quote_volume": 115376.72282,
          "trades": 822,
          "taker_buy_base": 1810868.0,
          "taker_buy_quote": 50781.65465
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.02773,
          "high": 0.0283,
          "low": 0.02712,
          "close": 0.02732,
          "volume": 2718913.0,
          "close_time": 1771012799999,
          "quote_volume": 75467.85856,
          "trades": 519,
          "taker_buy_base": 1314423.0,
          "taker_buy_quote": 36456.70814
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.02735,
          "high": 0.02768,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 8071147.0,
          "close_time": 1771027199999,
          "quote_volume": 217853.61977,
          "trades": 1216,
          "taker_buy_base": 4362800.0,
          "taker_buy_quote": 117524.37071
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02625,
          "high": 0.02645,
          "low": 0.02486,
          "close": 0.02535,
          "volume": 8069827.0,
          "close_time": 1771041599999,
          "quote_volume": 206067.83772,
          "trades": 1259,
          "taker_buy_base": 3883087.0,
          "taker_buy_quote": 99194.80732
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.02505,
          "high": 0.02523,
          "low": 0.02451,
          "close": 0.02498,
          "volume": 3887128.0,
          "close_time": 1771055999999,
          "quote_volume": 96511.96295,
          "trades": 670,
          "taker_buy_base": 1851455.0,
          "taker_buy_quote": 45978.3955
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.02498,
          "high": 0.0262,
          "low": 0.02498,
          "close": 0.02531,
          "volume": 14059247.0,
          "close_time": 1771070399999,
          "quote_volume": 358546.61659,
          "trades": 2186,
          "taker_buy_base": 7846399.0,
          "taker_buy_quote": 199866.72754
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.02534,
          "high": 0.02539,
          "low": 0.02468,
          "close": 0.02526,
          "volume": 9267844.0,
          "close_time": 1771084799999,
          "quote_volume": 231095.95987,
          "trades": 1800,
          "taker_buy_base": 6445761.0,
          "taker_buy_quote": 160678.54961
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.02526,
          "high": 0.02539,
          "low": 0.02467,
          "close": 0.02519,
          "volume": 4417909.0,
          "close_time": 1771099199999,
          "quote_volume": 110121.54613,
          "trades": 763,
          "taker_buy_base": 2756612.0,
          "taker_buy_quote": 68716.7451
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.02522,
          "high": 0.02576,
          "low": 0.0246,
          "close": 0.02476,
          "volume": 5124380.0,
          "close_time": 1771113599999,
          "quote_volume": 128887.93084,
          "trades": 886,
          "taker_buy_base": 2376096.0,
          "taker_buy_quote": 59805.63864
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02487,
          "low": 0.02345,
          "close": 0.02379,
          "volume": 3985316.0,
          "close_time": 1771127999999,
          "quote_volume": 96158.97673,
          "trades": 696,
          "taker_buy_base": 1732168.0,
          "taker_buy_quote": 41875.07659
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.02379,
          "high": 0.02405,
          "low": 0.02337,
          "close": 0.02343,
          "volume": 4587497.0,
          "close_time": 1771142399999,
          "quote_volume": 108792.21027,
          "trades": 827,
          "taker_buy_base": 2523667.0,
          "taker_buy_quote": 59825.21086
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.02344,
          "high": 0.02412,
          "low": 0.02306,
          "close": 0.02383,
          "volume": 7498463.0,
          "close_time": 1771156799999,
          "quote_volume": 176805.96743,
          "trades": 1090,
          "taker_buy_base": 3981086.0,
          "taker_buy_quote": 93948.4439
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.02385,
          "high": 0.0241,
          "low": 0.02249,
          "close": 0.02311,
          "volume": 11467099.0,
          "close_time": 1771171199999,
          "quote_volume": 265329.62048,
          "trades": 1609,
          "taker_buy_base": 5593260.0,
          "taker_buy_quote": 129468.34544
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.02305,
          "high": 0.02311,
          "low": 0.02241,
          "close": 0.02284,
          "volume": 5549091.0,
          "close_time": 1771185599999,
          "quote_volume": 126296.52608,
          "trades": 760,
          "taker_buy_base": 2568808.0,
          "taker_buy_quote": 58451.09234
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.02285,
          "high": 0.02321,
          "low": 0.02225,
          "close": 0.02229,
          "volume": 9300612.0,
          "close_time": 1771199999999,
          "quote_volume": 211253.2403,
          "trades": 1205,
          "taker_buy_base": 4179562.0,
          "taker_buy_quote": 94597.34234
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0223,
          "high": 0.02246,
          "low": 0.02149,
          "close": 0.02219,
          "volume": 7786627.0,
          "close_time": 1771214399999,
          "quote_volume": 170701.99962,
          "trades": 1001,
          "taker_buy_base": 3727688.0,
          "taker_buy_quote": 81881.0247
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.02218,
          "high": 0.02255,
          "low": 0.02185,
          "close": 0.02185,
          "volume": 2594918.0,
          "close_time": 1771228799999,
          "quote_volume": 57867.45985,
          "trades": 413,
          "taker_buy_base": 1128477.0,
          "taker_buy_quote": 25180.61411
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.02192,
          "high": 0.02228,
          "low": 0.02173,
          "close": 0.02217,
          "volume": 2773264.0,
          "close_time": 1771243199999,
          "quote_volume": 60879.80097,
          "trades": 445,
          "taker_buy_base": 1207775.0,
          "taker_buy_quote": 26540.20864
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.02214,
          "high": 0.02332,
          "low": 0.02187,
          "close": 0.02267,
          "volume": 12697201.0,
          "close_time": 1771257599999,
          "quote_volume": 287709.50564,
          "trades": 1833,
          "taker_buy_base": 6794658.0,
          "taker_buy_quote": 153641.62509
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.02266,
          "high": 0.02389,
          "low": 0.02263,
          "close": 0.0228,
          "volume": 14167445.0,
          "close_time": 1771271999999,
          "quote_volume": 329036.82877,
          "trades": 1933,
          "taker_buy_base": 7402136.0,
          "taker_buy_quote": 171739.18864
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.02273,
          "high": 0.02323,
          "low": 0.02251,
          "close": 0.02264,
          "volume": 609194.0,
          "close_time": 1771286399999,
          "quote_volume": 13907.94663,
          "trades": 291,
          "taker_buy_base": 308630.0,
          "taker_buy_quote": 7084.25437
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02267,
          "high": 0.02288,
          "low": 0.02201,
          "close": 0.0223,
          "volume": 1648964.0,
          "close_time": 1771300799999,
          "quote_volume": 36852.67514,
          "trades": 287,
          "taker_buy_base": 837655.0,
          "taker_buy_quote": 18714.42506
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.02248,
          "high": 0.02361,
          "low": 0.02248,
          "close": 0.02327,
          "volume": 1260178.0,
          "close_time": 1771315199999,
          "quote_volume": 29181.3094,
          "trades": 224,
          "taker_buy_base": 866420.0,
          "taker_buy_quote": 20083.25418
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.02337,
          "high": 0.02355,
          "low": 0.0227,
          "close": 0.02302,
          "volume": 1454435.0,
          "close_time": 1771329599999,
          "quote_volume": 33528.78967,
          "trades": 201,
          "taker_buy_base": 538812.0,
          "taker_buy_quote": 12451.25512
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.02315,
          "high": 0.02315,
          "low": 0.02271,
          "close": 0.02291,
          "volume": 1060853.0,
          "close_time": 1771343999999,
          "quote_volume": 24244.25254,
          "trades": 126,
          "taker_buy_base": 260376.0,
          "taker_buy_quote": 5949.45766
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.02287,
          "high": 0.02451,
          "low": 0.02266,
          "close": 0.02435,
          "volume": 2609312.0,
          "close_time": 1771358399999,
          "quote_volume": 62442.89153,
          "trades": 503,
          "taker_buy_base": 1544337.0,
          "taker_buy_quote": 36866.01649
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.02432,
          "high": 0.02628,
          "low": 0.02413,
          "close": 0.02571,
          "volume": 6860506.0,
          "close_time": 1771372799999,
          "quote_volume": 175110.99509,
          "trades": 877,
          "taker_buy_base": 3673322.0,
          "taker_buy_quote": 94035.07155
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.02689,
          "low": 0.0255,
          "close": 0.02689,
          "volume": 3105000.0,
          "close_time": 1771387199999,
          "quote_volume": 81059.16578,
          "trades": 699,
          "taker_buy_base": 1620584.0,
          "taker_buy_quote": 42425.75449
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.0269,
          "high": 0.02752,
          "low": 0.02497,
          "close": 0.02739,
          "volume": 11725363.0,
          "close_time": 1771401599999,
          "quote_volume": 310692.01415,
          "trades": 2070,
          "taker_buy_base": 5956459.0,
          "taker_buy_quote": 158448.28371
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0274,
          "high": 0.029,
          "low": 0.02694,
          "close": 0.02818,
          "volume": 14456811.0,
          "close_time": 1771415999999,
          "quote_volume": 406009.08251,
          "trades": 2366,
          "taker_buy_base": 7184295.0,
          "taker_buy_quote": 201942.56531
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.02834,
          "high": 0.02969,
          "low": 0.02815,
          "close": 0.02901,
          "volume": 8308669.0,
          "close_time": 1771430399999,
          "quote_volume": 241796.70671,
          "trades": 2037,
          "taker_buy_base": 4196103.0,
          "taker_buy_quote": 122324.703
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.02919,
          "high": 0.02924,
          "low": 0.02791,
          "close": 0.02826,
          "volume": 11457609.0,
          "close_time": 1771444799999,
          "quote_volume": 327554.63786,
          "trades": 2180,
          "taker_buy_base": 5850008.0,
          "taker_buy_quote": 167366.89671
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0283,
          "high": 0.02881,
          "low": 0.02785,
          "close": 0.02798,
          "volume": 5438399.0,
          "close_time": 1771459199999,
          "quote_volume": 153946.45247,
          "trades": 1020,
          "taker_buy_base": 2870654.0,
          "taker_buy_quote": 81261.63914
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02793,
          "high": 0.02884,
          "low": 0.02775,
          "close": 0.02856,
          "volume": 7346399.0,
          "close_time": 1771473599999,
          "quote_volume": 208431.76763,
          "trades": 1251,
          "taker_buy_base": 3781068.0,
          "taker_buy_quote": 107226.01091
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.02858,
          "high": 0.02878,
          "low": 0.02797,
          "close": 0.02822,
          "volume": 4924933.0,
          "close_time": 1771487999999,
          "quote_volume": 139735.34574,
          "trades": 1033,
          "taker_buy_base": 2545107.0,
          "taker_buy_quote": 72197.11816
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.02807,
          "high": 0.02913,
          "low": 0.02805,
          "close": 0.02877,
          "volume": 3913785.0,
          "close_time": 1771502399999,
          "quote_volume": 111829.96511,
          "trades": 732,
          "taker_buy_base": 2083233.0,
          "taker_buy_quote": 59536.74815
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.02879,
          "high": 0.02926,
          "low": 0.02822,
          "close": 0.02867,
          "volume": 3362065.0,
          "close_time": 1771516799999,
          "quote_volume": 96503.25407,
          "trades": 734,
          "taker_buy_base": 1907300.0,
          "taker_buy_quote": 54764.05464
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.02863,
          "high": 0.02909,
          "low": 0.02838,
          "close": 0.02877,
          "volume": 3867981.0,
          "close_time": 1771531199999,
          "quote_volume": 110711.0709,
          "trades": 765,
          "taker_buy_base": 2007596.0,
          "taker_buy_quote": 57437.96781
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0287,
          "high": 0.0287,
          "low": 0.02823,
          "close": 0.02851,
          "volume": 1228648.0,
          "close_time": 1771545599999,
          "quote_volume": 34960.27417,
          "trades": 249,
          "taker_buy_base": 633645.0,
          "taker_buy_quote": 18029.96991
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02849,
          "high": 0.02872,
          "low": 0.02827,
          "close": 0.02861,
          "volume": 1562949.0,
          "close_time": 1771559999999,
          "quote_volume": 44531.62908,
          "trades": 329,
          "taker_buy_base": 753336.0,
          "taker_buy_quote": 21466.15595
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.02865,
          "high": 0.02899,
          "low": 0.02834,
          "close": 0.02873,
          "volume": 3150295.0,
          "close_time": 1771574399999,
          "quote_volume": 90276.38162,
          "trades": 626,
          "taker_buy_base": 1594608.0,
          "taker_buy_quote": 45710.17727
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.02875,
          "high": 0.02931,
          "low": 0.02852,
          "close": 0.02857,
          "volume": 2929356.0,
          "close_time": 1771588799999,
          "quote_volume": 84770.2888,
          "trades": 544,
          "taker_buy_base": 1304984.0,
          "taker_buy_quote": 37769.9807
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.02858,
          "high": 0.02867,
          "low": 0.02776,
          "close": 0.02805,
          "volume": 4862756.0,
          "close_time": 1771603199999,
          "quote_volume": 137427.91316,
          "trades": 1522,
          "taker_buy_base": 2580543.0,
          "taker_buy_quote": 72951.41833
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.02806,
          "high": 0.02845,
          "low": 0.02723,
          "close": 0.02827,
          "volume": 7263872.0,
          "close_time": 1771617599999,
          "quote_volume": 201367.34609,
          "trades": 1606,
          "taker_buy_base": 3783827.0,
          "taker_buy_quote": 104974.43977
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.02837,
          "high": 0.02877,
          "low": 0.02793,
          "close": 0.02794,
          "volume": 1861575.0,
          "close_time": 1771631999999,
          "quote_volume": 52868.8444,
          "trades": 399,
          "taker_buy_base": 1046085.0,
          "taker_buy_quote": 29750.15716
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.028,
          "high": 0.02844,
          "low": 0.02796,
          "close": 0.02844,
          "volume": 2018716.0,
          "close_time": 1771646399999,
          "quote_volume": 56814.79105,
          "trades": 342,
          "taker_buy_base": 1119727.0,
          "taker_buy_quote": 31517.49576
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.02853,
          "high": 0.02873,
          "low": 0.02833,
          "close": 0.02856,
          "volume": 2026794.0,
          "close_time": 1771660799999,
          "quote_volume": 57822.72608,
          "trades": 372,
          "taker_buy_base": 1059009.0,
          "taker_buy_quote": 30213.28093
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.02861,
          "high": 0.0287,
          "low": 0.02822,
          "close": 0.02837,
          "volume": 1328788.0,
          "close_time": 1771675199999,
          "quote_volume": 37838.60268,
          "trades": 228,
          "taker_buy_base": 692778.0,
          "taker_buy_quote": 19694.99562
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.02831,
          "high": 0.02857,
          "low": 0.02819,
          "close": 0.02856,
          "volume": 752533.0,
          "close_time": 1771689599999,
          "quote_volume": 21308.55582,
          "trades": 170,
          "taker_buy_base": 379331.0,
          "taker_buy_quote": 10739.32684
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.02854,
          "high": 0.02897,
          "low": 0.02839,
          "close": 0.02861,
          "volume": 2305577.0,
          "close_time": 1771703999999,
          "quote_volume": 66098.96832,
          "trades": 453,
          "taker_buy_base": 1344661.0,
          "taker_buy_quote": 38537.92485
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.02864,
          "high": 0.02878,
          "low": 0.02842,
          "close": 0.02855,
          "volume": 1502487.0,
          "close_time": 1771718399999,
          "quote_volume": 42922.00908,
          "trades": 262,
          "taker_buy_base": 727094.0,
          "taker_buy_quote": 20771.36562
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02855,
          "high": 0.02855,
          "low": 0.02811,
          "close": 0.02823,
          "volume": 1631435.0,
          "close_time": 1771732799999,
          "quote_volume": 46108.90335,
          "trades": 258,
          "taker_buy_base": 809443.0,
          "taker_buy_quote": 22872.89355
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.02823,
          "high": 0.02835,
          "low": 0.02798,
          "close": 0.02826,
          "volume": 1282787.0,
          "close_time": 1771747199999,
          "quote_volume": 36115.31921,
          "trades": 243,
          "taker_buy_base": 689219.0,
          "taker_buy_quote": 19406.18963
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.02827,
          "high": 0.029,
          "low": 0.02817,
          "close": 0.02893,
          "volume": 2259955.0,
          "close_time": 1771761599999,
          "quote_volume": 64615.32451,
          "trades": 403,
          "taker_buy_base": 1355063.0,
          "taker_buy_quote": 38775.72253
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.02889,
          "high": 0.02895,
          "low": 0.02837,
          "close": 0.02864,
          "volume": 1670709.0,
          "close_time": 1771775999999,
          "quote_volume": 47928.01312,
          "trades": 343,
          "taker_buy_base": 822609.0,
          "taker_buy_quote": 23587.58233
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.02858,
          "high": 0.02876,
          "low": 0.02833,
          "close": 0.02842,
          "volume": 722154.0,
          "close_time": 1771790399999,
          "quote_volume": 20596.34749,
          "trades": 180,
          "taker_buy_base": 431480.0,
          "taker_buy_quote": 12308.38044
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0285,
          "high": 0.02885,
          "low": 0.02831,
          "close": 0.02883,
          "volume": 553710.0,
          "close_time": 1771804799999,
          "quote_volume": 15863.67841,
          "trades": 303,
          "taker_buy_base": 164587.0,
          "taker_buy_quote": 4706.27034
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02881,
          "high": 0.02889,
          "low": 0.02798,
          "close": 0.02813,
          "volume": 2465049.0,
          "close_time": 1771819199999,
          "quote_volume": 69928.0255,
          "trades": 551,
          "taker_buy_base": 1203360.0,
          "taker_buy_quote": 34143.52977
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.02818,
          "high": 0.02905,
          "low": 0.02817,
          "close": 0.02905,
          "volume": 2251049.0,
          "close_time": 1771833599999,
          "quote_volume": 64403.73503,
          "trades": 510,
          "taker_buy_base": 1400351.0,
          "taker_buy_quote": 40041.55892
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.02901,
          "high": 0.02901,
          "low": 0.02835,
          "close": 0.02862,
          "volume": 1267068.0,
          "close_time": 1771847999999,
          "quote_volume": 36250.59068,
          "trades": 236,
          "taker_buy_base": 626517.0,
          "taker_buy_quote": 17916.42232
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.02865,
          "high": 0.02865,
          "low": 0.0277,
          "close": 0.02772,
          "volume": 2200833.0,
          "close_time": 1771862399999,
          "quote_volume": 61804.43165,
          "trades": 422,
          "taker_buy_base": 1066209.0,
          "taker_buy_quote": 29917.31859
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.02771,
          "high": 0.02849,
          "low": 0.02759,
          "close": 0.02812,
          "volume": 2153384.0,
          "close_time": 1771876799999,
          "quote_volume": 60346.8972,
          "trades": 467,
          "taker_buy_base": 1080471.0,
          "taker_buy_quote": 30266.18419
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.02817,
          "high": 0.02821,
          "low": 0.02772,
          "close": 0.02779,
          "volume": 676525.0,
          "close_time": 1771891199999,
          "quote_volume": 18953.31603,
          "trades": 151,
          "taker_buy_base": 286028.0,
          "taker_buy_quote": 8010.33343
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02779,
          "high": 0.02818,
          "low": 0.02755,
          "close": 0.02762,
          "volume": 2460318.0,
          "close_time": 1771905599999,
          "quote_volume": 68554.59497,
          "trades": 466,
          "taker_buy_base": 1289319.0,
          "taker_buy_quote": 35922.35539
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0276,
          "high": 0.0277,
          "low": 0.02715,
          "close": 0.02739,
          "volume": 2883844.0,
          "close_time": 1771919999999,
          "quote_volume": 78991.08865,
          "trades": 495,
          "taker_buy_base": 1324447.0,
          "taker_buy_quote": 36243.1796
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.02739,
          "high": 0.0278,
          "low": 0.02734,
          "close": 0.02752,
          "volume": 1918485.0,
          "close_time": 1771934399999,
          "quote_volume": 52860.04717,
          "trades": 392,
          "taker_buy_base": 1079322.0,
          "taker_buy_quote": 29724.79549
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.02741,
          "high": 0.02757,
          "low": 0.02655,
          "close": 0.02669,
          "volume": 1971393.0,
          "close_time": 1771948799999,
          "quote_volume": 53239.34759,
          "trades": 366,
          "taker_buy_base": 903601.0,
          "taker_buy_quote": 24451.27701
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.02665,
          "high": 0.02744,
          "low": 0.02665,
          "close": 0.02735,
          "volume": 2122332.0,
          "close_time": 1771963199999,
          "quote_volume": 57320.62341,
          "trades": 369,
          "taker_buy_base": 1115225.0,
          "taker_buy_quote": 30112.66124
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.02741,
          "high": 0.02933,
          "low": 0.02741,
          "close": 0.02853,
          "volume": 5641795.0,
          "close_time": 1771977599999,
          "quote_volume": 160519.6809,
          "trades": 1028,
          "taker_buy_base": 3052104.0,
          "taker_buy_quote": 86875.72224
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02849,
          "high": 0.03043,
          "low": 0.02822,
          "close": 0.03031,
          "volume": 4543255.0,
          "close_time": 1771991999999,
          "quote_volume": 133359.77828,
          "trades": 1340,
          "taker_buy_base": 2311349.0,
          "taker_buy_quote": 67619.47258
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.03029,
          "high": 0.03344,
          "low": 0.03001,
          "close": 0.03307,
          "volume": 5038220.0,
          "close_time": 1772006399999,
          "quote_volume": 160156.9228,
          "trades": 1342,
          "taker_buy_base": 2488753.0,
          "taker_buy_quote": 79306.93641
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.03315,
          "high": 0.03378,
          "low": 0.03147,
          "close": 0.03174,
          "volume": 4174667.0,
          "close_time": 1772020799999,
          "quote_volume": 137159.91066,
          "trades": 1315,
          "taker_buy_base": 1994816.0,
          "taker_buy_quote": 65733.81571
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0316,
          "high": 0.03161,
          "low": 0.02968,
          "close": 0.02976,
          "volume": 5202105.0,
          "close_time": 1772035199999,
          "quote_volume": 158166.04609,
          "trades": 1153,
          "taker_buy_base": 3284617.0,
          "taker_buy_quote": 99784.76638
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.02978,
          "high": 0.03042,
          "low": 0.0295,
          "close": 0.03006,
          "volume": 4284230.0,
          "close_time": 1772049599999,
          "quote_volume": 128253.68618,
          "trades": 984,
          "taker_buy_base": 2745807.0,
          "taker_buy_quote": 82180.62847
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.03017,
          "high": 0.03163,
          "low": 0.03002,
          "close": 0.03131,
          "volume": 7552548.0,
          "close_time": 1772063999999,
          "quote_volume": 234508.5403,
          "trades": 1536,
          "taker_buy_base": 4645664.0,
          "taker_buy_quote": 144207.99415
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03235,
          "low": 0.03072,
          "close": 0.03075,
          "volume": 8308437.0,
          "close_time": 1772078399999,
          "quote_volume": 262229.6437,
          "trades": 2267,
          "taker_buy_base": 5019868.0,
          "taker_buy_quote": 158530.77839
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.03088,
          "high": 0.03103,
          "low": 0.02985,
          "close": 0.03048,
          "volume": 4670897.0,
          "close_time": 1772092799999,
          "quote_volume": 142284.23055,
          "trades": 821,
          "taker_buy_base": 2068437.0,
          "taker_buy_quote": 62897.14725
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.03056,
          "high": 0.03157,
          "low": 0.03056,
          "close": 0.03084,
          "volume": 3030278.0,
          "close_time": 1772107199999,
          "quote_volume": 94126.14237,
          "trades": 606,
          "taker_buy_base": 1620534.0,
          "taker_buy_quote": 50275.37916
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.03087,
          "high": 0.031,
          "low": 0.03042,
          "close": 0.03062,
          "volume": 1273412.0,
          "close_time": 1772121599999,
          "quote_volume": 39135.75277,
          "trades": 366,
          "taker_buy_base": 742669.0,
          "taker_buy_quote": 22820.76428
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.03068,
          "high": 0.03102,
          "low": 0.03022,
          "close": 0.03082,
          "volume": 7120176.0,
          "close_time": 1772135999999,
          "quote_volume": 218029.00618,
          "trades": 1636,
          "taker_buy_base": 3707206.0,
          "taker_buy_quote": 113391.91392
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.03075,
          "high": 0.03151,
          "low": 0.03072,
          "close": 0.0314,
          "volume": 2344454.0,
          "close_time": 1772150399999,
          "quote_volume": 72886.16135,
          "trades": 506,
          "taker_buy_base": 1087798.0,
          "taker_buy_quote": 33805.20018
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03136,
          "high": 0.03174,
          "low": 0.0307,
          "close": 0.031,
          "volume": 2957396.0,
          "close_time": 1772164799999,
          "quote_volume": 92606.76022,
          "trades": 698,
          "taker_buy_base": 1470701.0,
          "taker_buy_quote": 46024.26212
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.0311,
          "high": 0.03151,
          "low": 0.03073,
          "close": 0.03075,
          "volume": 1077299.0,
          "close_time": 1772179199999,
          "quote_volume": 33463.15635,
          "trades": 291,
          "taker_buy_base": 603324.0,
          "taker_buy_quote": 18718.00346
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.03085,
          "high": 0.03091,
          "low": 0.02986,
          "close": 0.02997,
          "volume": 2393685.0,
          "close_time": 1772193599999,
          "quote_volume": 72434.73335,
          "trades": 620,
          "taker_buy_base": 1297836.0,
          "taker_buy_quote": 39257.11483
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.02999,
          "high": 0.03008,
          "low": 0.02675,
          "close": 0.02756,
          "volume": 17968914.0,
          "close_time": 1772207999999,
          "quote_volume": 510616.49381,
          "trades": 3287,
          "taker_buy_base": 10041047.0,
          "taker_buy_quote": 285378.36129
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.02681,
          "close": 0.02688,
          "volume": 8021622.0,
          "close_time": 1772222399999,
          "quote_volume": 218084.1601,
          "trades": 1490,
          "taker_buy_base": 4941255.0,
          "taker_buy_quote": 134311.6558
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.02685,
          "high": 0.02703,
          "low": 0.0267,
          "close": 0.027,
          "volume": 4011020.0,
          "close_time": 1772236799999,
          "quote_volume": 107646.4824,
          "trades": 753,
          "taker_buy_base": 2896207.0,
          "taker_buy_quote": 77722.90593
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02703,
          "high": 0.02753,
          "low": 0.02678,
          "close": 0.02678,
          "volume": 3749462.0,
          "close_time": 1772251199999,
          "quote_volume": 101825.98766,
          "trades": 701,
          "taker_buy_base": 2082657.0,
          "taker_buy_quote": 56539.95407
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.02678,
          "high": 0.02701,
          "low": 0.02566,
          "close": 0.02608,
          "volume": 9481368.0,
          "close_time": 1772265599999,
          "quote_volume": 248238.11479,
          "trades": 1608,
          "taker_buy_base": 4862022.0,
          "taker_buy_quote": 127334.30429
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.02611,
          "high": 0.02676,
          "low": 0.02579,
          "close": 0.02643,
          "volume": 3173835.0,
          "close_time": 1772279999999,
          "quote_volume": 83345.70975,
          "trades": 601,
          "taker_buy_base": 1787322.0,
          "taker_buy_quote": 46925.4805
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.02646,
          "high": 0.02654,
          "low": 0.02576,
          "close": 0.02577,
          "volume": 3027422.0,
          "close_time": 1772294399999,
          "quote_volume": 79188.10248,
          "trades": 555,
          "taker_buy_base": 1535492.0,
          "taker_buy_quote": 40128.94562
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.02573,
          "high": 0.02701,
          "low": 0.02569,
          "close": 0.02676,
          "volume": 3156468.0,
          "close_time": 1772308799999,
          "quote_volume": 83783.70847,
          "trades": 546,
          "taker_buy_base": 1624035.0,
          "taker_buy_quote": 43042.27979
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.02676,
          "high": 0.02718,
          "low": 0.02648,
          "close": 0.0267,
          "volume": 2873797.0,
          "close_time": 1772323199999,
          "quote_volume": 77010.85886,
          "trades": 571,
          "taker_buy_base": 1448654.0,
          "taker_buy_quote": 38817.3245
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02671,
          "high": 0.02738,
          "low": 0.02657,
          "close": 0.02708,
          "volume": 2029440.0,
          "close_time": 1772337599999,
          "quote_volume": 54810.45821,
          "trades": 392,
          "taker_buy_base": 1020275.0,
          "taker_buy_quote": 27561.29873
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.02711,
          "high": 0.02722,
          "low": 0.02655,
          "close": 0.02655,
          "volume": 1413614.0,
          "close_time": 1772351999999,
          "quote_volume": 38035.82008,
          "trades": 228,
          "taker_buy_base": 752279.0,
          "taker_buy_quote": 20224.81164
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.02657,
          "high": 0.02657,
          "low": 0.02581,
          "close": 0.02598,
          "volume": 1472686.0,
          "close_time": 1772366399999,
          "quote_volume": 38469.56096,
          "trades": 278,
          "taker_buy_base": 659125.0,
          "taker_buy_quote": 17214.15657
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.02594,
          "high": 0.02641,
          "low": 0.02572,
          "close": 0.02574,
          "volume": 1875539.0,
          "close_time": 1772380799999,
          "quote_volume": 48832.27371,
          "trades": 370,
          "taker_buy_base": 925489.0,
          "taker_buy_quote": 24102.2404
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.02565,
          "high": 0.02599,
          "low": 0.02527,
          "close": 0.02531,
          "volume": 3855283.0,
          "close_time": 1772395199999,
          "quote_volume": 98610.16543,
          "trades": 621,
          "taker_buy_base": 2057296.0,
          "taker_buy_quote": 52602.83833
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.02529,
          "high": 0.02632,
          "low": 0.02512,
          "close": 0.02594,
          "volume": 4570035.0,
          "close_time": 1772409599999,
          "quote_volume": 117655.64052,
          "trades": 754,
          "taker_buy_base": 2102494.0,
          "taker_buy_quote": 54198.8789
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02593,
          "high": 0.02672,
          "low": 0.02582,
          "close": 0.02659,
          "volume": 2326932.0,
          "close_time": 1772423999999,
          "quote_volume": 61285.03448,
          "trades": 428,
          "taker_buy_base": 1184043.0,
          "taker_buy_quote": 31169.46896
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.02654,
          "high": 0.02656,
          "low": 0.0258,
          "close": 0.0258,
          "volume": 1503568.0,
          "close_time": 1772438399999,
          "quote_volume": 39391.36315,
          "trades": 284,
          "taker_buy_base": 783680.0,
          "taker_buy_quote": 20520.90371
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.02581,
          "high": 0.02595,
          "low": 0.0255,
          "close": 0.02595,
          "volume": 1521195.0,
          "close_time": 1772452799999,
          "quote_volume": 39204.87321,
          "trades": 306,
          "taker_buy_base": 839105.0,
          "taker_buy_quote": 21606.73037
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.02599,
          "high": 0.0266,
          "low": 0.02551,
          "close": 0.02634,
          "volume": 4775772.0,
          "close_time": 1772467199999,
          "quote_volume": 124396.12836,
          "trades": 1540,
          "taker_buy_base": 2362313.0,
          "taker_buy_quote": 61509.414
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.02634,
          "high": 0.02671,
          "low": 0.02616,
          "close": 0.02641,
          "volume": 3761472.0,
          "close_time": 1772481599999,
          "quote_volume": 99338.48665,
          "trades": 604,
          "taker_buy_base": 1888234.0,
          "taker_buy_quote": 49864.47838
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.02641,
          "high": 0.02739,
          "low": 0.02624,
          "close": 0.02739,
          "volume": 3024156.0,
          "close_time": 1772495999999,
          "quote_volume": 80771.50785,
          "trades": 504,
          "taker_buy_base": 1637592.0,
          "taker_buy_quote": 43718.00868
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02732,
          "high": 0.02844,
          "low": 0.02705,
          "close": 0.02835,
          "volume": 6441521.0,
          "close_time": 1772510399999,
          "quote_volume": 178742.57317,
          "trades": 1028,
          "taker_buy_base": 3228909.0,
          "taker_buy_quote": 89512.12093
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.02835,
          "high": 0.02888,
          "low": 0.02768,
          "close": 0.02768,
          "volume": 7189734.0,
          "close_time": 1772524799999,
          "quote_volume": 202960.79833,
          "trades": 1183,
          "taker_buy_base": 3314811.0,
          "taker_buy_quote": 93495.37186
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.02769,
          "high": 0.02817,
          "low": 0.02747,
          "close": 0.02779,
          "volume": 5973904.0,
          "close_time": 1772539199999,
          "quote_volume": 165885.69426,
          "trades": 1047,
          "taker_buy_base": 3132591.0,
          "taker_buy_quote": 86982.05529
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.02777,
          "high": 0.02837,
          "low": 0.02426,
          "close": 0.0247,
          "volume": 19306789.0,
          "close_time": 1772553599999,
          "quote_volume": 496850.57876,
          "trades": 3210,
          "taker_buy_base": 9358703.0,
          "taker_buy_quote": 241058.7121
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.02474,
          "high": 0.02508,
          "low": 0.01955,
          "close": 0.02018,
          "volume": 45632831.0,
          "close_time": 1772567999999,
          "quote_volume": 979694.52783,
          "trades": 6977,
          "taker_buy_base": 19939362.0,
          "taker_buy_quote": 430558.03623
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0202,
          "high": 0.02124,
          "low": 0.02,
          "close": 0.0203,
          "volume": 16220745.0,
          "close_time": 1772582399999,
          "quote_volume": 334838.20505,
          "trades": 2631,
          "taker_buy_base": 8921184.0,
          "taker_buy_quote": 184204.42817
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.02031,
          "high": 0.0206,
          "low": 0.01995,
          "close": 0.02043,
          "volume": 7633363.0,
          "close_time": 1772596799999,
          "quote_volume": 154220.67507,
          "trades": 1366,
          "taker_buy_base": 4385794.0,
          "taker_buy_quote": 88698.87183
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.02038,
          "high": 0.0212,
          "low": 0.01981,
          "close": 0.02067,
          "volume": 7636299.0,
          "close_time": 1772611199999,
          "quote_volume": 156328.29453,
          "trades": 1305,
          "taker_buy_base": 3933024.0,
          "taker_buy_quote": 80618.20515
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.02068,
          "high": 0.0222,
          "low": 0.02057,
          "close": 0.02118,
          "volume": 13882487.0,
          "close_time": 1772625599999,
          "quote_volume": 298441.63948,
          "trades": 2456,
          "taker_buy_base": 7265131.0,
          "taker_buy_quote": 156346.91707
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.02115,
          "high": 0.02133,
          "low": 0.02082,
          "close": 0.02123,
          "volume": 3210316.0,
          "close_time": 1772639999999,
          "quote_volume": 67726.81567,
          "trades": 504,
          "taker_buy_base": 1232183.0,
          "taker_buy_quote": 26048.34529
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.02123,
          "high": 0.02142,
          "low": 0.0208,
          "close": 0.02107,
          "volume": 3083589.0,
          "close_time": 1772654399999,
          "quote_volume": 64782.08207,
          "trades": 340,
          "taker_buy_base": 1548214.0,
          "taker_buy_quote": 32538.67005
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.02106,
          "high": 0.02118,
          "low": 0.01997,
          "close": 0.02015,
          "volume": 3137050.0,
          "close_time": 1772668799999,
          "quote_volume": 64104.83267,
          "trades": 423,
          "taker_buy_base": 1441412.0,
          "taker_buy_quote": 29572.15308
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02016,
          "high": 0.0205,
          "low": 0.01968,
          "close": 0.01996,
          "volume": 1568058.0,
          "close_time": 1772683199999,
          "quote_volume": 31413.4268,
          "trades": 267,
          "taker_buy_base": 467189.0,
          "taker_buy_quote": 9341.5679
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.02005,
          "high": 0.02052,
          "low": 0.01958,
          "close": 0.02007,
          "volume": 3115257.0,
          "close_time": 1772697599999,
          "quote_volume": 62609.06805,
          "trades": 309,
          "taker_buy_base": 1770482.0,
          "taker_buy_quote": 35577.9992
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.02003,
          "high": 0.02051,
          "low": 0.01969,
          "close": 0.02043,
          "volume": 4222191.0,
          "close_time": 1772711999999,
          "quote_volume": 85151.37338,
          "trades": 390,
          "taker_buy_base": 2541882.0,
          "taker_buy_quote": 51280.2498
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.02038,
          "high": 0.02068,
          "low": 0.02002,
          "close": 0.02007,
          "volume": 3140570.0,
          "close_time": 1772726399999,
          "quote_volume": 63976.90486,
          "trades": 397,
          "taker_buy_base": 1386159.0,
          "taker_buy_quote": 28282.42522
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.02004,
          "high": 0.02056,
          "low": 0.0189,
          "close": 0.02021,
          "volume": 7196100.0,
          "close_time": 1772740799999,
          "quote_volume": 143445.93427,
          "trades": 785,
          "taker_buy_base": 2835222.0,
          "taker_buy_quote": 56471.3446
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.02029,
          "high": 0.02053,
          "low": 0.02013,
          "close": 0.02042,
          "volume": 1803444.0,
          "close_time": 1772755199999,
          "quote_volume": 36667.51712,
          "trades": 195,
          "taker_buy_base": 1090185.0,
          "taker_buy_quote": 22180.40968
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02047,
          "high": 0.02072,
          "low": 0.02024,
          "close": 0.0206,
          "volume": 2892811.0,
          "close_time": 1772769599999,
          "quote_volume": 59306.31504,
          "trades": 432,
          "taker_buy_base": 1695684.0,
          "taker_buy_quote": 34760.77018
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.02058,
          "high": 0.02068,
          "low": 0.01994,
          "close": 0.02008,
          "volume": 6290157.0,
          "close_time": 1772783999999,
          "quote_volume": 127025.28909,
          "trades": 604,
          "taker_buy_base": 3202713.0,
          "taker_buy_quote": 64653.9675
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.02002,
          "high": 0.02006,
          "low": 0.01965,
          "close": 0.01988,
          "volume": 3736272.0,
          "close_time": 1772798399999,
          "quote_volume": 74157.56163,
          "trades": 421,
          "taker_buy_base": 2643048.0,
          "taker_buy_quote": 52471.71618
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01985,
          "high": 0.02021,
          "low": 0.01952,
          "close": 0.01956,
          "volume": 7701053.0,
          "close_time": 1772812799999,
          "quote_volume": 153411.84689,
          "trades": 947,
          "taker_buy_base": 3832652.0,
          "taker_buy_quote": 76255.26212
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01957,
          "high": 0.01995,
          "low": 0.01913,
          "close": 0.0198,
          "volume": 3872204.0,
          "close_time": 1772827199999,
          "quote_volume": 75505.65527,
          "trades": 463,
          "taker_buy_base": 2181417.0,
          "taker_buy_quote": 42512.13834
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.01978,
          "high": 0.02009,
          "low": 0.01961,
          "close": 0.02005,
          "volume": 2059027.0,
          "close_time": 1772841599999,
          "quote_volume": 40745.44569,
          "trades": 313,
          "taker_buy_base": 1309357.0,
          "taker_buy_quote": 25849.84214
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02007,
          "high": 0.02011,
          "low": 0.01929,
          "close": 0.01933,
          "volume": 1579508.0,
          "close_time": 1772855999999,
          "quote_volume": 31185.67638,
          "trades": 163,
          "taker_buy_base": 853426.0,
          "taker_buy_quote": 16806.55831
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01926,
          "high": 0.0196,
          "low": 0.01922,
          "close": 0.0193,
          "volume": 1504299.0,
          "close_time": 1772870399999,
          "quote_volume": 29084.99336,
          "trades": 170,
          "taker_buy_base": 1010542.0,
          "taker_buy_quote": 19527.21018
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.01931,
          "high": 0.01958,
          "low": 0.01907,
          "close": 0.01914,
          "volume": 5080138.0,
          "close_time": 1772884799999,
          "quote_volume": 98411.60113,
          "trades": 576,
          "taker_buy_base": 2844299.0,
          "taker_buy_quote": 55091.00926
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01914,
          "high": 0.01946,
          "low": 0.0191,
          "close": 0.01946,
          "volume": 1332086.0,
          "close_time": 1772899199999,
          "quote_volume": 25617.25292,
          "trades": 152,
          "taker_buy_base": 797132.0,
          "taker_buy_quote": 15329.81573
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01937,
          "high": 0.01947,
          "low": 0.01919,
          "close": 0.0192,
          "volume": 598790.0,
          "close_time": 1772913599999,
          "quote_volume": 11557.01746,
          "trades": 59,
          "taker_buy_base": 111772.0,
          "taker_buy_quote": 2167.38097
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01926,
          "high": 0.01933,
          "low": 0.01893,
          "close": 0.01918,
          "volume": 1051144.0,
          "close_time": 1772927999999,
          "quote_volume": 20062.75235,
          "trades": 105,
          "taker_buy_base": 532176.0,
          "taker_buy_quote": 10185.06643
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01912,
          "high": 0.0197,
          "low": 0.01912,
          "close": 0.01949,
          "volume": 2405640.0,
          "close_time": 1772942399999,
          "quote_volume": 46820.47943,
          "trades": 180,
          "taker_buy_base": 807661.0,
          "taker_buy_quote": 15691.70817
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.01942,
          "high": 0.01948,
          "low": 0.01924,
          "close": 0.01934,
          "volume": 877324.0,
          "close_time": 1772956799999,
          "quote_volume": 16967.43531,
          "trades": 123,
          "taker_buy_base": 526808.0,
          "taker_buy_quote": 10190.07976
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01932,
          "high": 0.01949,
          "low": 0.01882,
          "close": 0.01883,
          "volume": 2032590.0,
          "close_time": 1772971199999,
          "quote_volume": 38794.0503,
          "trades": 237,
          "taker_buy_base": 1136945.0,
          "taker_buy_quote": 21743.77079
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01884,
          "high": 0.01905,
          "low": 0.01797,
          "close": 0.01818,
          "volume": 7894866.0,
          "close_time": 1772985599999,
          "quote_volume": 145407.60238,
          "trades": 809,
          "taker_buy_base": 4296021.0,
          "taker_buy_quote": 79252.2188
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.01814,
          "high": 0.01856,
          "low": 0.01801,
          "close": 0.01849,
          "volume": 5558081.0,
          "close_time": 1772999999999,
          "quote_volume": 102056.26933,
          "trades": 525,
          "taker_buy_base": 3678544.0,
          "taker_buy_quote": 67530.01925
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01848,
          "high": 0.0186,
          "low": 0.01801,
          "close": 0.01811,
          "volume": 7299597.0,
          "close_time": 1773014399999,
          "quote_volume": 133210.65874,
          "trades": 746,
          "taker_buy_base": 3589606.0,
          "taker_buy_quote": 65468.93821
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01809,
          "high": 0.01848,
          "low": 0.01795,
          "close": 0.01824,
          "volume": 6771165.0,
          "close_time": 1773028799999,
          "quote_volume": 123126.03959,
          "trades": 790,
          "taker_buy_base": 3967186.0,
          "taker_buy_quote": 72068.96684
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01822,
          "high": 0.01859,
          "low": 0.01819,
          "close": 0.01842,
          "volume": 7128871.0,
          "close_time": 1773043199999,
          "quote_volume": 131131.9926,
          "trades": 733,
          "taker_buy_base": 4491279.0,
          "taker_buy_quote": 82557.90967
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01846,
          "high": 0.01878,
          "low": 0.0177,
          "close": 0.01784,
          "volume": 9520224.0,
          "close_time": 1773057599999,
          "quote_volume": 172860.27639,
          "trades": 921,
          "taker_buy_base": 5259070.0,
          "taker_buy_quote": 95461.83344
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01782,
          "high": 0.01829,
          "low": 0.01768,
          "close": 0.01807,
          "volume": 3499116.0,
          "close_time": 1773071999999,
          "quote_volume": 62738.05954,
          "trades": 436,
          "taker_buy_base": 2084022.0,
          "taker_buy_quote": 37344.02519
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01801,
          "high": 0.01831,
          "low": 0.01795,
          "close": 0.01811,
          "volume": 874207.0,
          "close_time": 1773086399999,
          "quote_volume": 15829.39674,
          "trades": 97,
          "taker_buy_base": 338702.0,
          "taker_buy_quote": 6149.19895
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01815,
          "high": 0.01907,
          "low": 0.01812,
          "close": 0.01874,
          "volume": 2585757.0,
          "close_time": 1773100799999,
          "quote_volume": 48436.369,
          "trades": 226,
          "taker_buy_base": 1689459.0,
          "taker_buy_quote": 31624.73266
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01873,
          "high": 0.01897,
          "low": 0.01867,
          "close": 0.01882,
          "volume": 2039344.0,
          "close_time": 1773115199999,
          "quote_volume": 38314.71503,
          "trades": 180,
          "taker_buy_base": 614325.0,
          "taker_buy_quote": 11538.6369
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01884,
          "high": 0.01884,
          "low": 0.01803,
          "close": 0.01846,
          "volume": 4169236.0,
          "close_time": 1773129599999,
          "quote_volume": 76815.27966,
          "trades": 341,
          "taker_buy_base": 1670189.0,
          "taker_buy_quote": 30644.21978
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01846,
          "high": 0.01848,
          "low": 0.01824,
          "close": 0.01833,
          "volume": 1137942.0,
          "close_time": 1773143999999,
          "quote_volume": 20881.01068,
          "trades": 165,
          "taker_buy_base": 601162.0,
          "taker_buy_quote": 11021.86132
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01827,
          "high": 0.01833,
          "low": 0.01794,
          "close": 0.01828,
          "volume": 1547775.0,
          "close_time": 1773158399999,
          "quote_volume": 28118.51629,
          "trades": 400,
          "taker_buy_base": 868950.0,
          "taker_buy_quote": 15804.41285
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.0182,
          "high": 0.01825,
          "low": 0.01786,
          "close": 0.01794,
          "volume": 1483073.0,
          "close_time": 1773172799999,
          "quote_volume": 26761.30441,
          "trades": 247,
          "taker_buy_base": 814008.0,
          "taker_buy_quote": 14684.56998
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01793,
          "high": 0.01802,
          "low": 0.01708,
          "close": 0.01724,
          "volume": 3143839.0,
          "close_time": 1773187199999,
          "quote_volume": 54741.05467,
          "trades": 514,
          "taker_buy_base": 1648664.0,
          "taker_buy_quote": 28698.95998
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01723,
          "high": 0.01723,
          "low": 0.01656,
          "close": 0.01669,
          "volume": 2803521.0,
          "close_time": 1773201599999,
          "quote_volume": 47407.26023,
          "trades": 329,
          "taker_buy_base": 2138204.0,
          "taker_buy_quote": 36140.46619
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01661,
          "high": 0.01671,
          "low": 0.01611,
          "close": 0.01628,
          "volume": 8443346.0,
          "close_time": 1773215999999,
          "quote_volume": 138248.34486,
          "trades": 617,
          "taker_buy_base": 1848040.0,
          "taker_buy_quote": 30412.13181
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.0163,
          "high": 0.01696,
          "low": 0.01626,
          "close": 0.01676,
          "volume": 4558443.0,
          "close_time": 1773230399999,
          "quote_volume": 75789.56874,
          "trades": 596,
          "taker_buy_base": 3610223.0,
          "taker_buy_quote": 59902.82675
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01669,
          "high": 0.0177,
          "low": 0.01669,
          "close": 0.01729,
          "volume": 4317788.0,
          "close_time": 1773244799999,
          "quote_volume": 74615.85371,
          "trades": 488,
          "taker_buy_base": 2291986.0,
          "taker_buy_quote": 39623.24483
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.01715,
          "high": 0.01766,
          "low": 0.01715,
          "close": 0.01722,
          "volume": 634912.0,
          "close_time": 1773259199999,
          "quote_volume": 10989.26092,
          "trades": 141,
          "taker_buy_base": 449849.0,
          "taker_buy_quote": 7782.04938
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01714,
          "high": 0.01741,
          "low": 0.01703,
          "close": 0.01741,
          "volume": 706181.0,
          "close_time": 1773273599999,
          "quote_volume": 12196.51327,
          "trades": 132,
          "taker_buy_base": 136717.0,
          "taker_buy_quote": 2338.61379
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01743,
          "high": 0.01751,
          "low": 0.01721,
          "close": 0.01721,
          "volume": 894362.0,
          "close_time": 1773287999999,
          "quote_volume": 15566.24452,
          "trades": 158,
          "taker_buy_base": 346213.0,
          "taker_buy_quote": 6023.25308
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.01713,
          "high": 0.01729,
          "low": 0.01699,
          "close": 0.01727,
          "volume": 1084921.0,
          "close_time": 1773302399999,
          "quote_volume": 18597.3978,
          "trades": 106,
          "taker_buy_base": 260048.0,
          "taker_buy_quote": 4462.50598
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01717,
          "high": 0.01718,
          "low": 0.0167,
          "close": 0.01671,
          "volume": 2721358.0,
          "close_time": 1773316799999,
          "quote_volume": 46323.82026,
          "trades": 239,
          "taker_buy_base": 1978130.0,
          "taker_buy_quote": 33709.80569
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01671,
          "high": 0.01729,
          "low": 0.01663,
          "close": 0.01711,
          "volume": 1600498.0,
          "close_time": 1773331199999,
          "quote_volume": 26829.84194,
          "trades": 168,
          "taker_buy_base": 1038800.0,
          "taker_buy_quote": 17412.66311
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01711,
          "high": 0.01721,
          "low": 0.01687,
          "close": 0.01691,
          "volume": 1120186.0,
          "close_time": 1773345599999,
          "quote_volume": 19096.76634,
          "trades": 142,
          "taker_buy_base": 920502.0,
          "taker_buy_quote": 15715.05506
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01687,
          "high": 0.01687,
          "low": 0.01649,
          "close": 0.01664,
          "volume": 609792.0,
          "close_time": 1773359999999,
          "quote_volume": 10145.23912,
          "trades": 115,
          "taker_buy_base": 320132.0,
          "taker_buy_quote": 5324.1847
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01661,
          "high": 0.01694,
          "low": 0.01655,
          "close": 0.01665,
          "volume": 503551.0,
          "close_time": 1773374399999,
          "quote_volume": 8417.74978,
          "trades": 110,
          "taker_buy_base": 175705.0,
          "taker_buy_quote": 2947.99984
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01664,
          "high": 0.01685,
          "low": 0.01653,
          "close": 0.01657,
          "volume": 2268772.0,
          "close_time": 1773388799999,
          "quote_volume": 37940.76489,
          "trades": 302,
          "taker_buy_base": 1048653.0,
          "taker_buy_quote": 17540.87559
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.01656,
          "high": 0.01656,
          "low": 0.01633,
          "close": 0.01642,
          "volume": 813078.0,
          "close_time": 1773403199999,
          "quote_volume": 13357.32021,
          "trades": 176,
          "taker_buy_base": 529942.0,
          "taker_buy_quote": 8711.13561
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.0164,
          "high": 0.01693,
          "low": 0.01634,
          "close": 0.01668,
          "volume": 1494966.0,
          "close_time": 1773417599999,
          "quote_volume": 24953.18438,
          "trades": 338,
          "taker_buy_base": 1101350.0,
          "taker_buy_quote": 18387.074
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.01667,
          "high": 0.01679,
          "low": 0.01596,
          "close": 0.01621,
          "volume": 2087124.0,
          "close_time": 1773431999999,
          "quote_volume": 34011.12227,
          "trades": 331,
          "taker_buy_base": 506646.0,
          "taker_buy_quote": 8199.90115
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01608,
          "high": 0.01617,
          "low": 0.01569,
          "close": 0.01586,
          "volume": 698512.0,
          "close_time": 1773446399999,
          "quote_volume": 11112.95707,
          "trades": 129,
          "taker_buy_base": 246953.0,
          "taker_buy_quote": 3960.88489
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01579,
          "high": 0.01583,
          "low": 0.01555,
          "close": 0.01567,
          "volume": 616481.0,
          "close_time": 1773460799999,
          "quote_volume": 9680.25229,
          "trades": 124,
          "taker_buy_base": 337531.0,
          "taker_buy_quote": 5296.33435
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01562,
          "high": 0.01581,
          "low": 0.01534,
          "close": 0.01578,
          "volume": 861677.0,
          "close_time": 1773475199999,
          "quote_volume": 13439.06468,
          "trades": 131,
          "taker_buy_base": 484775.0,
          "taker_buy_quote": 7583.50989
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01589,
          "high": 0.01607,
          "low": 0.01544,
          "close": 0.01544,
          "volume": 1284716.0,
          "close_time": 1773489599999,
          "quote_volume": 20391.45513,
          "trades": 159,
          "taker_buy_base": 557245.0,
          "taker_buy_quote": 8866.96405
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01548,
          "high": 0.01548,
          "low": 0.01511,
          "close": 0.01541,
          "volume": 2108552.0,
          "close_time": 1773503999999,
          "quote_volume": 32216.57461,
          "trades": 179,
          "taker_buy_base": 382716.0,
          "taker_buy_quote": 5855.2563
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.01538,
          "high": 0.01562,
          "low": 0.01535,
          "close": 0.01541,
          "volume": 1351992.0,
          "close_time": 1773518399999,
          "quote_volume": 20945.32385,
          "trades": 201,
          "taker_buy_base": 522541.0,
          "taker_buy_quote": 8113.62957
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01539,
          "high": 0.01543,
          "low": 0.01514,
          "close": 0.0154,
          "volume": 895402.0,
          "close_time": 1773532799999,
          "quote_volume": 13671.86297,
          "trades": 131,
          "taker_buy_base": 182863.0,
          "taker_buy_quote": 2792.83545
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01593,
          "low": 0.0153,
          "close": 0.01591,
          "volume": 776324.0,
          "close_time": 1773547199999,
          "quote_volume": 12166.52313,
          "trades": 104,
          "taker_buy_base": 529684.0,
          "taker_buy_quote": 8281.84223
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.01588,
          "high": 0.01604,
          "low": 0.01579,
          "close": 0.01581,
          "volume": 513012.0,
          "close_time": 1773561599999,
          "quote_volume": 8160.31005,
          "trades": 60,
          "taker_buy_base": 334563.0,
          "taker_buy_quote": 5317.01987
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.01573,
          "high": 0.01573,
          "low": 0.01544,
          "close": 0.01549,
          "volume": 250196.0,
          "close_time": 1773575999999,
          "quote_volume": 3893.10272,
          "trades": 57,
          "taker_buy_base": 78571.0,
          "taker_buy_quote": 1221.59846
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01543,
          "high": 0.01564,
          "low": 0.01534,
          "close": 0.01546,
          "volume": 206414.0,
          "close_time": 1773590399999,
          "quote_volume": 3203.95841,
          "trades": 64,
          "taker_buy_base": 119727.0,
          "taker_buy_quote": 1859.45058
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01544,
          "high": 0.01557,
          "low": 0.0154,
          "close": 0.01551,
          "volume": 264775.0,
          "close_time": 1773604799999,
          "quote_volume": 4106.32121,
          "trades": 53,
          "taker_buy_base": 219031.0,
          "taker_buy_quote": 3397.41758
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01544,
          "high": 0.01568,
          "low": 0.01525,
          "close": 0.01527,
          "volume": 409915.0,
          "close_time": 1773619199999,
          "quote_volume": 6320.40044,
          "trades": 112,
          "taker_buy_base": 340841.0,
          "taker_buy_quote": 5252.66175
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0153,
          "high": 0.01563,
          "low": 0.01507,
          "close": 0.01537,
          "volume": 1542871.0,
          "close_time": 1773633599999,
          "quote_volume": 23667.39983,
          "trades": 232,
          "taker_buy_base": 700186.0,
          "taker_buy_quote": 10734.27522
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0154,
          "high": 0.01566,
          "low": 0.01534,
          "close": 0.01554,
          "volume": 1177113.0,
          "close_time": 1773647999999,
          "quote_volume": 18273.2115,
          "trades": 179,
          "taker_buy_base": 648560.0,
          "taker_buy_quote": 10078.37368
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01555,
          "high": 0.01557,
          "low": 0.01535,
          "close": 0.0154,
          "volume": 747937.0,
          "close_time": 1773662399999,
          "quote_volume": 11550.50948,
          "trades": 118,
          "taker_buy_base": 338741.0,
          "taker_buy_quote": 5233.8673
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0154,
          "high": 0.01556,
          "low": 0.01514,
          "close": 0.01514,
          "volume": 1248622.0,
          "close_time": 1773676799999,
          "quote_volume": 19194.73219,
          "trades": 159,
          "taker_buy_base": 476607.0,
          "taker_buy_quote": 7341.61871
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01512,
          "high": 0.01533,
          "low": 0.01504,
          "close": 0.01505,
          "volume": 1296059.0,
          "close_time": 1773691199999,
          "quote_volume": 19678.8747,
          "trades": 150,
          "taker_buy_base": 409003.0,
          "taker_buy_quote": 6219.54202
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.015,
          "high": 0.01639,
          "low": 0.015,
          "close": 0.01625,
          "volume": 9831217.0,
          "close_time": 1773705599999,
          "quote_volume": 156371.09591,
          "trades": 940,
          "taker_buy_base": 5218258.0,
          "taker_buy_quote": 83051.02328
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01725,
          "low": 0.01611,
          "close": 0.01721,
          "volume": 13671925.0,
          "close_time": 1773719999999,
          "quote_volume": 228764.56338,
          "trades": 1468,
          "taker_buy_base": 6755594.0,
          "taker_buy_quote": 113001.88428
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01725,
          "high": 0.0173,
          "low": 0.01626,
          "close": 0.0168,
          "volume": 7640559.0,
          "close_time": 1773734399999,
          "quote_volume": 127389.29044,
          "trades": 866,
          "taker_buy_base": 3998100.0,
          "taker_buy_quote": 66774.07537
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01676,
          "high": 0.01911,
          "low": 0.01652,
          "close": 0.01857,
          "volume": 16248090.0,
          "close_time": 1773748799999,
          "quote_volume": 290638.73014,
          "trades": 1849,
          "taker_buy_base": 8695472.0,
          "taker_buy_quote": 155295.10736
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01855,
          "high": 0.01855,
          "low": 0.017,
          "close": 0.0176,
          "volume": 12457102.0,
          "close_time": 1773763199999,
          "quote_volume": 220698.35934,
          "trades": 1576,
          "taker_buy_base": 5430452.0,
          "taker_buy_quote": 96393.97841
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01764,
          "high": 0.01849,
          "low": 0.01732,
          "close": 0.01735,
          "volume": 6275352.0,
          "close_time": 1773777599999,
          "quote_volume": 111738.37218,
          "trades": 764,
          "taker_buy_base": 3313656.0,
          "taker_buy_quote": 59240.26838
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01748,
          "high": 0.0179,
          "low": 0.01735,
          "close": 0.01735,
          "volume": 3378774.0,
          "close_time": 1773791999999,
          "quote_volume": 59611.36159,
          "trades": 412,
          "taker_buy_base": 1691510.0,
          "taker_buy_quote": 29852.72184
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01787,
          "low": 0.01721,
          "close": 0.01775,
          "volume": 3740579.0,
          "close_time": 1773806399999,
          "quote_volume": 65527.09788,
          "trades": 549,
          "taker_buy_base": 2074854.0,
          "taker_buy_quote": 36228.27865
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0177,
          "high": 0.01817,
          "low": 0.01749,
          "close": 0.01764,
          "volume": 1571366.0,
          "close_time": 1773820799999,
          "quote_volume": 27942.38307,
          "trades": 380,
          "taker_buy_base": 886642.0,
          "taker_buy_quote": 15781.73326
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.01762,
          "high": 0.01807,
          "low": 0.01657,
          "close": 0.01688,
          "volume": 5374810.0,
          "close_time": 1773835199999,
          "quote_volume": 92878.73088,
          "trades": 864,
          "taker_buy_base": 1643942.0,
          "taker_buy_quote": 28818.75526
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01691,
          "high": 0.01763,
          "low": 0.01675,
          "close": 0.01675,
          "volume": 1940464.0,
          "close_time": 1773849599999,
          "quote_volume": 33242.58701,
          "trades": 342,
          "taker_buy_base": 446074.0,
          "taker_buy_quote": 7671.20284
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0168,
          "high": 0.01715,
          "low": 0.01651,
          "close": 0.0168,
          "volume": 1775398.0,
          "close_time": 1773863999999,
          "quote_volume": 29770.85023,
          "trades": 331,
          "taker_buy_base": 815475.0,
          "taker_buy_quote": 13734.33257
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0167,
          "high": 0.01696,
          "low": 0.01637,
          "close": 0.01637,
          "volume": 557121.0,
          "close_time": 1773878399999,
          "quote_volume": 9266.83504,
          "trades": 131,
          "taker_buy_base": 403382.0,
          "taker_buy_quote": 6697.52579
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01677,
          "low": 0.01608,
          "close": 0.01659,
          "volume": 932950.0,
          "close_time": 1773892799999,
          "quote_volume": 15284.08114,
          "trades": 261,
          "taker_buy_base": 500161.0,
          "taker_buy_quote": 8215.37908
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01653,
          "high": 0.01667,
          "low": 0.0163,
          "close": 0.01635,
          "volume": 1164486.0,
          "close_time": 1773907199999,
          "quote_volume": 19197.65449,
          "trades": 277,
          "taker_buy_base": 443737.0,
          "taker_buy_quote": 7348.30886
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01632,
          "high": 0.01717,
          "low": 0.01632,
          "close": 0.0168,
          "volume": 1127019.0,
          "close_time": 1773921599999,
          "quote_volume": 19034.36396,
          "trades": 268,
          "taker_buy_base": 578871.0,
          "taker_buy_quote": 9755.76777
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0169,
          "high": 0.01728,
          "low": 0.01678,
          "close": 0.01721,
          "volume": 1351349.0,
          "close_time": 1773935999999,
          "quote_volume": 22953.02306,
          "trades": 314,
          "taker_buy_base": 486275.0,
          "taker_buy_quote": 8254.28458
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.01715,
          "high": 0.01746,
          "low": 0.01678,
          "close": 0.01729,
          "volume": 1493040.0,
          "close_time": 1773950399999,
          "quote_volume": 25538.26674,
          "trades": 391,
          "taker_buy_base": 825429.0,
          "taker_buy_quote": 14148.77875
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.01737,
          "high": 0.01815,
          "low": 0.01732,
          "close": 0.0181,
          "volume": 2898046.0,
          "close_time": 1773964799999,
          "quote_volume": 51641.64966,
          "trades": 669,
          "taker_buy_base": 1109182.0,
          "taker_buy_quote": 19714.39897
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.018,
          "high": 0.01852,
          "low": 0.01784,
          "close": 0.01802,
          "volume": 2165768.0,
          "close_time": 1773979199999,
          "quote_volume": 39341.27215,
          "trades": 615,
          "taker_buy_base": 801089.0,
          "taker_buy_quote": 14617.94877
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01803,
          "high": 0.01836,
          "low": 0.01772,
          "close": 0.01816,
          "volume": 1337572.0,
          "close_time": 1773993599999,
          "quote_volume": 24177.23244,
          "trades": 365,
          "taker_buy_base": 681468.0,
          "taker_buy_quote": 12329.92232
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01812,
          "high": 0.01843,
          "low": 0.01763,
          "close": 0.01789,
          "volume": 880106.0,
          "close_time": 1774007999999,
          "quote_volume": 15824.592,
          "trades": 272,
          "taker_buy_base": 445528.0,
          "taker_buy_quote": 8031.21132
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.018,
          "high": 0.01848,
          "low": 0.0177,
          "close": 0.01841,
          "volume": 1291334.0,
          "close_time": 1774022399999,
          "quote_volume": 23475.60824,
          "trades": 450,
          "taker_buy_base": 543893.0,
          "taker_buy_quote": 9871.67074
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.01848,
          "high": 0.01923,
          "low": 0.01843,
          "close": 0.0191,
          "volume": 3771919.0,
          "close_time": 1774036799999,
          "quote_volume": 71380.78908,
          "trades": 865,
          "taker_buy_base": 2202595.0,
          "taker_buy_quote": 41723.31264
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01909,
          "high": 0.02078,
          "low": 0.01908,
          "close": 0.01989,
          "volume": 6765983.0,
          "close_time": 1774051199999,
          "quote_volume": 135571.4311,
          "trades": 1237,
          "taker_buy_base": 3455371.0,
          "taker_buy_quote": 68926.79637
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01984,
          "high": 0.02116,
          "low": 0.01984,
          "close": 0.02037,
          "volume": 4542571.0,
          "close_time": 1774065599999,
          "quote_volume": 93311.39132,
          "trades": 859,
          "taker_buy_base": 2312958.0,
          "taker_buy_quote": 47594.73354
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02036,
          "high": 0.02057,
          "low": 0.02011,
          "close": 0.02031,
          "volume": 2221991.0,
          "close_time": 1774079999999,
          "quote_volume": 45051.9259,
          "trades": 316,
          "taker_buy_base": 1417658.0,
          "taker_buy_quote": 28705.06656
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02033,
          "high": 0.02112,
          "low": 0.02021,
          "close": 0.02112,
          "volume": 1803297.0,
          "close_time": 1774094399999,
          "quote_volume": 37124.31319,
          "trades": 411,
          "taker_buy_base": 931904.0,
          "taker_buy_quote": 19250.04848
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02106,
          "high": 0.02141,
          "low": 0.02008,
          "close": 0.02114,
          "volume": 3686124.0,
          "close_time": 1774108799999,
          "quote_volume": 76987.48951,
          "trades": 682,
          "taker_buy_base": 1939222.0,
          "taker_buy_quote": 40590.3005
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02116,
          "high": 0.02118,
          "low": 0.02059,
          "close": 0.02078,
          "volume": 1972398.0,
          "close_time": 1774123199999,
          "quote_volume": 41154.86187,
          "trades": 306,
          "taker_buy_base": 722157.0,
          "taker_buy_quote": 15097.1052
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02079,
          "high": 0.0208,
          "low": 0.02031,
          "close": 0.02035,
          "volume": 2183101.0,
          "close_time": 1774137599999,
          "quote_volume": 44911.22667,
          "trades": 281,
          "taker_buy_base": 815686.0,
          "taker_buy_quote": 16785.85374
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02041,
          "high": 0.02111,
          "low": 0.02035,
          "close": 0.02095,
          "volume": 3151840.0,
          "close_time": 1774151999999,
          "quote_volume": 65579.9322,
          "trades": 426,
          "taker_buy_base": 1590094.0,
          "taker_buy_quote": 33115.22876
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02086,
          "high": 0.02086,
          "low": 0.02031,
          "close": 0.02051,
          "volume": 1256298.0,
          "close_time": 1774166399999,
          "quote_volume": 25805.71159,
          "trades": 192,
          "taker_buy_base": 441538.0,
          "taker_buy_quote": 9087.62795
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02048,
          "high": 0.02083,
          "low": 0.02031,
          "close": 0.02052,
          "volume": 2085593.0,
          "close_time": 1774180799999,
          "quote_volume": 42974.0934,
          "trades": 336,
          "taker_buy_base": 1052236.0,
          "taker_buy_quote": 21670.91091
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02079,
          "high": 0.02374,
          "low": 0.02077,
          "close": 0.02306,
          "volume": 11443063.0,
          "close_time": 1774195199999,
          "quote_volume": 256155.29336,
          "trades": 1798,
          "taker_buy_base": 5100071.0,
          "taker_buy_quote": 113916.75428
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02314,
          "high": 0.02415,
          "low": 0.02246,
          "close": 0.02382,
          "volume": 11506727.0,
          "close_time": 1774209599999,
          "quote_volume": 268461.55603,
          "trades": 1732,
          "taker_buy_base": 5596308.0,
          "taker_buy_quote": 130804.38737
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02381,
          "high": 0.02892,
          "low": 0.02289,
          "close": 0.02605,
          "volume": 18161813.0,
          "close_time": 1774223999999,
          "quote_volume": 464480.04216,
          "trades": 3691,
          "taker_buy_base": 9181871.0,
          "taker_buy_quote": 235064.39407
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02613,
          "high": 0.02728,
          "low": 0.02583,
          "close": 0.02696,
          "volume": 6987458.0,
          "close_time": 1774238399999,
          "quote_volume": 185053.13009,
          "trades": 1425,
          "taker_buy_base": 3227816.0,
          "taker_buy_quote": 85586.05481
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.027,
          "high": 0.02874,
          "low": 0.02622,
          "close": 0.02686,
          "volume": 10966769.0,
          "close_time": 1774252799999,
          "quote_volume": 299733.19657,
          "trades": 2181,
          "taker_buy_base": 5229393.0,
          "taker_buy_quote": 142864.08757
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.02704,
          "high": 0.02724,
          "low": 0.02316,
          "close": 0.02335,
          "volume": 13231015.0,
          "close_time": 1774267199999,
          "quote_volume": 331216.47433,
          "trades": 2640,
          "taker_buy_base": 6326247.0,
          "taker_buy_quote": 158277.30823
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02347,
          "high": 0.02465,
          "low": 0.02291,
          "close": 0.02445,
          "volume": 8175566.0,
          "close_time": 1774281599999,
          "quote_volume": 195291.5207,
          "trades": 1295,
          "taker_buy_base": 3981275.0,
          "taker_buy_quote": 95372.69575
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.02452,
          "high": 0.02466,
          "low": 0.0236,
          "close": 0.02374,
          "volume": 4140895.0,
          "close_time": 1774295999999,
          "quote_volume": 99583.93106,
          "trades": 544,
          "taker_buy_base": 1751263.0,
          "taker_buy_quote": 42007.5827
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02359,
          "high": 0.02369,
          "low": 0.02268,
          "close": 0.02275,
          "volume": 1743234.0,
          "close_time": 1774310399999,
          "quote_volume": 40441.32666,
          "trades": 235,
          "taker_buy_base": 791917.0,
          "taker_buy_quote": 18404.46753
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02287,
          "high": 0.02299,
          "low": 0.02206,
          "close": 0.02237,
          "volume": 1874590.0,
          "close_time": 1774324799999,
          "quote_volume": 42034.60571,
          "trades": 319,
          "taker_buy_base": 655684.0,
          "taker_buy_quote": 14678.91725
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02234,
          "high": 0.02304,
          "low": 0.02177,
          "close": 0.02291,
          "volume": 5071161.0,
          "close_time": 1774339199999,
          "quote_volume": 114469.20941,
          "trades": 862,
          "taker_buy_base": 2660929.0,
          "taker_buy_quote": 60053.79985
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02295,
          "high": 0.02376,
          "low": 0.02222,
          "close": 0.02242,
          "volume": 8059975.0,
          "close_time": 1774353599999,
          "quote_volume": 184458.42996,
          "trades": 1278,
          "taker_buy_base": 3845343.0,
          "taker_buy_quote": 88038.62462
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02241,
          "high": 0.02326,
          "low": 0.02224,
          "close": 0.02269,
          "volume": 6223518.0,
          "close_time": 1774367999999,
          "quote_volume": 141084.24412,
          "trades": 797,
          "taker_buy_base": 2404479.0,
          "taker_buy_quote": 54529.90389
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.02275,
          "high": 0.02341,
          "low": 0.02256,
          "close": 0.02285,
          "volume": 3944668.0,
          "close_time": 1774382399999,
          "quote_volume": 90137.51305,
          "trades": 540,
          "taker_buy_base": 1484501.0,
          "taker_buy_quote": 33854.02654
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02286,
          "high": 0.02291,
          "low": 0.02169,
          "close": 0.02198,
          "volume": 3233597.0,
          "close_time": 1774396799999,
          "quote_volume": 71352.48569,
          "trades": 365,
          "taker_buy_base": 1797482.0,
          "taker_buy_quote": 39509.40373
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02196,
          "high": 0.02225,
          "low": 0.02175,
          "close": 0.02177,
          "volume": 446901.0,
          "close_time": 1774411199999,
          "quote_volume": 9856.06468,
          "trades": 70,
          "taker_buy_base": 90831.0,
          "taker_buy_quote": 1996.16502
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02191,
          "high": 0.02191,
          "low": 0.02143,
          "close": 0.02156,
          "volume": 947382.0,
          "close_time": 1774425599999,
          "quote_volume": 20527.82157,
          "trades": 174,
          "taker_buy_base": 212370.0,
          "taker_buy_quote": 4609.18714
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02161,
          "high": 0.02162,
          "low": 0.02065,
          "close": 0.02117,
          "volume": 1517139.0,
          "close_time": 1774439999999,
          "quote_volume": 31900.33995,
          "trades": 239,
          "taker_buy_base": 430936.0,
          "taker_buy_quote": 9108.02807
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02119,
          "high": 0.02257,
          "low": 0.02106,
          "close": 0.02217,
          "volume": 3163673.0,
          "close_time": 1774454399999,
          "quote_volume": 68601.11709,
          "trades": 562,
          "taker_buy_base": 1442176.0,
          "taker_buy_quote": 31454.65001
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02214,
          "high": 0.02312,
          "low": 0.02206,
          "close": 0.02221,
          "volume": 2418105.0,
          "close_time": 1774468799999,
          "quote_volume": 54503.41233,
          "trades": 478,
          "taker_buy_base": 1126748.0,
          "taker_buy_quote": 25395.83586
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02224,
          "high": 0.02261,
          "low": 0.02191,
          "close": 0.02192,
          "volume": 2040946.0,
          "close_time": 1774483199999,
          "quote_volume": 45546.86644,
          "trades": 329,
          "taker_buy_base": 1078511.0,
          "taker_buy_quote": 24104.65897
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.02188,
          "low": 0.02102,
          "close": 0.02146,
          "volume": 581264.0,
          "close_time": 1774497599999,
          "quote_volume": 12451.84724,
          "trades": 119,
          "taker_buy_base": 96184.0,
          "taker_buy_quote": 2060.3908
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02149,
          "high": 0.02223,
          "low": 0.02134,
          "close": 0.02152,
          "volume": 1832610.0,
          "close_time": 1774511999999,
          "quote_volume": 40018.22499,
          "trades": 282,
          "taker_buy_base": 1007698.0,
          "taker_buy_quote": 22088.59714
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02152,
          "high": 0.02176,
          "low": 0.02134,
          "close": 0.0217,
          "volume": 1041223.0,
          "close_time": 1774526399999,
          "quote_volume": 22402.20104,
          "trades": 261,
          "taker_buy_base": 437272.0,
          "taker_buy_quote": 9404.39924
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0217,
          "high": 0.0217,
          "low": 0.0202,
          "close": 0.02029,
          "volume": 3113960.0,
          "close_time": 1774540799999,
          "quote_volume": 64329.03925,
          "trades": 504,
          "taker_buy_base": 831936.0,
          "taker_buy_quote": 17102.33658
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02031,
          "high": 0.02043,
          "low": 0.01924,
          "close": 0.01929,
          "volume": 3262670.0,
          "close_time": 1774555199999,
          "quote_volume": 64451.97519,
          "trades": 589,
          "taker_buy_base": 1048874.0,
          "taker_buy_quote": 20683.87771
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.01937,
          "high": 0.01941,
          "low": 0.0179,
          "close": 0.01808,
          "volume": 3722850.0,
          "close_time": 1774569599999,
          "quote_volume": 69059.23074,
          "trades": 591,
          "taker_buy_base": 848124.0,
          "taker_buy_quote": 15692.65848
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01808,
          "high": 0.01808,
          "low": 0.01618,
          "close": 0.01727,
          "volume": 14497184.0,
          "close_time": 1774583999999,
          "quote_volume": 247567.44797,
          "trades": 2240,
          "taker_buy_base": 6958685.0,
          "taker_buy_quote": 118485.4095
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.01734,
          "high": 0.01813,
          "low": 0.0171,
          "close": 0.01768,
          "volume": 9334696.0,
          "close_time": 1774598399999,
          "quote_volume": 164395.78707,
          "trades": 1407,
          "taker_buy_base": 4746749.0,
          "taker_buy_quote": 83691.84493
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.01768,
          "high": 0.01784,
          "low": 0.017,
          "close": 0.01758,
          "volume": 6495281.0,
          "close_time": 1774612799999,
          "quote_volume": 113259.62361,
          "trades": 1007,
          "taker_buy_base": 2955657.0,
          "taker_buy_quote": 51445.82736
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.01758,
          "high": 0.01758,
          "low": 0.01701,
          "close": 0.0175,
          "volume": 5857366.0,
          "close_time": 1774627199999,
          "quote_volume": 101471.01294,
          "trades": 923,
          "taker_buy_base": 2925532.0,
          "taker_buy_quote": 50693.78441
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.01751,
          "high": 0.01835,
          "low": 0.0174,
          "close": 0.01796,
          "volume": 7363378.0,
          "close_time": 1774641599999,
          "quote_volume": 132611.5233,
          "trades": 902,
          "taker_buy_base": 2832689.0,
          "taker_buy_quote": 51070.61475
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.01797,
          "high": 0.0182,
          "low": 0.01779,
          "close": 0.01797,
          "volume": 1447676.0,
          "close_time": 1774655999999,
          "quote_volume": 26015.85478,
          "trades": 232,
          "taker_buy_base": 605204.0,
          "taker_buy_quote": 10867.83735
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.01797,
          "high": 0.01805,
          "low": 0.01686,
          "close": 0.01686,
          "volume": 4062459.0,
          "close_time": 1774670399999,
          "quote_volume": 70193.01671,
          "trades": 522,
          "taker_buy_base": 1646603.0,
          "taker_buy_quote": 28276.9944
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.01682,
          "high": 0.01704,
          "low": 0.01662,
          "close": 0.01665,
          "volume": 1724727.0,
          "close_time": 1774684799999,
          "quote_volume": 29076.36347,
          "trades": 192,
          "taker_buy_base": 388374.0,
          "taker_buy_quote": 6554.02597
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.01666,
          "high": 0.01668,
          "low": 0.01602,
          "close": 0.01655,
          "volume": 2445168.0,
          "close_time": 1774699199999,
          "quote_volume": 39903.827,
          "trades": 336,
          "taker_buy_base": 1366188.0,
          "taker_buy_quote": 22324.40186
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.01649,
          "high": 0.01759,
          "low": 0.0164,
          "close": 0.01715,
          "volume": 5400239.0,
          "close_time": 1774713599999,
          "quote_volume": 92314.08645,
          "trades": 728,
          "taker_buy_base": 3352061.0,
          "taker_buy_quote": 57177.2238
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.01722,
          "high": 0.01729,
          "low": 0.0163,
          "close": 0.01634,
          "volume": 2047516.0,
          "close_time": 1774727999999,
          "quote_volume": 34417.11779,
          "trades": 270,
          "taker_buy_base": 784602.0,
          "taker_buy_quote": 13115.20046
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.01634,
          "high": 0.01657,
          "low": 0.01607,
          "close": 0.01607,
          "volume": 1942751.0,
          "close_time": 1774742399999,
          "quote_volume": 31822.91048,
          "trades": 234,
          "taker_buy_base": 768848.0,
          "taker_buy_quote": 12618.48496
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01605,
          "high": 0.01785,
          "low": 0.01605,
          "close": 0.0173,
          "volume": 4501007.0,
          "close_time": 1774756799999,
          "quote_volume": 76027.23933,
          "trades": 611,
          "taker_buy_base": 2051405.0,
          "taker_buy_quote": 34581.82055
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0173,
          "high": 0.0182,
          "low": 0.01697,
          "close": 0.01746,
          "volume": 7210993.0,
          "close_time": 1774771199999,
          "quote_volume": 127368.05555,
          "trades": 972,
          "taker_buy_base": 3525981.0,
          "taker_buy_quote": 62249.18188
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.01761,
          "high": 0.0177,
          "low": 0.01669,
          "close": 0.01669,
          "volume": 1344019.0,
          "close_time": 1774785599999,
          "quote_volume": 22987.23663,
          "trades": 187,
          "taker_buy_base": 482819.0,
          "taker_buy_quote": 8247.19887
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.01668,
          "high": 0.01684,
          "low": 0.01616,
          "close": 0.01618,
          "volume": 699349.0,
          "close_time": 1774799999999,
          "quote_volume": 11488.57083,
          "trades": 105,
          "taker_buy_base": 406247.0,
          "taker_buy_quote": 6690.84765
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.01627,
          "high": 0.01639,
          "low": 0.01587,
          "close": 0.01592,
          "volume": 1227274.0,
          "close_time": 1774814399999,
          "quote_volume": 19764.10778,
          "trades": 197,
          "taker_buy_base": 388486.0,
          "taker_buy_quote": 6258.6685
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0159,
          "high": 0.01598,
          "low": 0.0156,
          "close": 0.01569,
          "volume": 1254492.0,
          "close_time": 1774828799999,
          "quote_volume": 19870.71568,
          "trades": 174,
          "taker_buy_base": 597291.0,
          "taker_buy_quote": 9499.52674
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01579,
          "high": 0.01625,
          "low": 0.01579,
          "close": 0.01621,
          "volume": 906958.0,
          "close_time": 1774843199999,
          "quote_volume": 14521.94816,
          "trades": 157,
          "taker_buy_base": 468837.0,
          "taker_buy_quote": 7498.1708
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.01622,
          "high": 0.01684,
          "low": 0.01618,
          "close": 0.01669,
          "volume": 1477418.0,
          "close_time": 1774857599999,
          "quote_volume": 24333.00545,
          "trades": 230,
          "taker_buy_base": 833053.0,
          "taker_buy_quote": 13730.70862
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.01664,
          "high": 0.01743,
          "low": 0.01663,
          "close": 0.01675,
          "volume": 3152870.0,
          "close_time": 1774871999999,
          "quote_volume": 53841.59213,
          "trades": 436,
          "taker_buy_base": 1353283.0,
          "taker_buy_quote": 23105.96262
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0167,
          "high": 0.01674,
          "low": 0.01617,
          "close": 0.01645,
          "volume": 1686832.0,
          "close_time": 1774886399999,
          "quote_volume": 27735.22535,
          "trades": 233,
          "taker_buy_base": 680819.0,
          "taker_buy_quote": 11217.95894
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.01645,
          "high": 0.01699,
          "low": 0.01632,
          "close": 0.01699,
          "volume": 1635691.0,
          "close_time": 1774900799999,
          "quote_volume": 27151.71871,
          "trades": 247,
          "taker_buy_base": 831157.0,
          "taker_buy_quote": 13874.2112
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.01695,
          "high": 0.01707,
          "low": 0.0164,
          "close": 0.0165,
          "volume": 811743.0,
          "close_time": 1774915199999,
          "quote_volume": 13623.05872,
          "trades": 147,
          "taker_buy_base": 346056.0,
          "taker_buy_quote": 5807.2929
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01646,
          "high": 0.01735,
          "low": 0.01646,
          "close": 0.01703,
          "volume": 908527.0,
          "close_time": 1774929599999,
          "quote_volume": 15372.41142,
          "trades": 156,
          "taker_buy_base": 504052.0,
          "taker_buy_quote": 8488.65252
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.017,
          "high": 0.01712,
          "low": 0.01655,
          "close": 0.01664,
          "volume": 933700.0,
          "close_time": 1774943999999,
          "quote_volume": 15686.2401,
          "trades": 163,
          "taker_buy_base": 477574.0,
          "taker_buy_quote": 8023.20016
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.01669,
          "high": 0.01738,
          "low": 0.0165,
          "close": 0.01735,
          "volume": 1220572.0,
          "close_time": 1774958399999,
          "quote_volume": 20538.77669,
          "trades": 194,
          "taker_buy_base": 513788.0,
          "taker_buy_quote": 8704.42843
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01741,
          "high": 0.01743,
          "low": 0.01693,
          "close": 0.01698,
          "volume": 1296295.0,
          "close_time": 1774972799999,
          "quote_volume": 22148.19594,
          "trades": 190,
          "taker_buy_base": 529904.0,
          "taker_buy_quote": 9061.63078
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01696,
          "high": 0.0172,
          "low": 0.01686,
          "close": 0.01705,
          "volume": 238040.0,
          "close_time": 1774987199999,
          "quote_volume": 4055.67985,
          "trades": 42,
          "taker_buy_base": 131455.0,
          "taker_buy_quote": 2240.51388
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.01718,
          "high": 0.01718,
          "low": 0.01667,
          "close": 0.01667,
          "volume": 227558.0,
          "close_time": 1775001599999,
          "quote_volume": 3845.14645,
          "trades": 43,
          "taker_buy_base": 101113.0,
          "taker_buy_quote": 1715.37581
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01672,
          "high": 0.01697,
          "low": 0.01667,
          "close": 0.01697,
          "volume": 88184.0,
          "close_time": 1775015999999,
          "quote_volume": 1480.51646,
          "trades": 23,
          "taker_buy_base": 33677.0,
          "taker_buy_quote": 567.67623
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.01701,
          "high": 0.01717,
          "low": 0.01647,
          "close": 0.01668,
          "volume": 1494052.0,
          "close_time": 1775030399999,
          "quote_volume": 25100.62995,
          "trades": 234,
          "taker_buy_base": 512488.0,
          "taker_buy_quote": 8633.48093
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.01676,
          "high": 0.01735,
          "low": 0.01676,
          "close": 0.01735,
          "volume": 1364909.0,
          "close_time": 1775044799999,
          "quote_volume": 23342.57614,
          "trades": 165,
          "taker_buy_base": 752808.0,
          "taker_buy_quote": 12834.40256
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01736,
          "high": 0.01813,
          "low": 0.01715,
          "close": 0.01763,
          "volume": 5147745.0,
          "close_time": 1775059199999,
          "quote_volume": 91165.47094,
          "trades": 613,
          "taker_buy_base": 2728529.0,
          "taker_buy_quote": 48343.47978
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0176,
          "high": 0.01771,
          "low": 0.01687,
          "close": 0.01706,
          "volume": 845988.0,
          "close_time": 1775073599999,
          "quote_volume": 14577.66864,
          "trades": 117,
          "taker_buy_base": 198251.0,
          "taker_buy_quote": 3378.13065
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01706,
          "high": 0.01706,
          "low": 0.01677,
          "close": 0.01686,
          "volume": 227835.0,
          "close_time": 1775087999999,
          "quote_volume": 3850.95126,
          "trades": 60,
          "taker_buy_base": 171487.0,
          "taker_buy_quote": 2896.54625
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01687,
          "high": 0.01688,
          "low": 0.01611,
          "close": 0.01612,
          "volume": 568861.0,
          "close_time": 1775102399999,
          "quote_volume": 9399.15034,
          "trades": 96,
          "taker_buy_base": 220824.0,
          "taker_buy_quote": 3664.87682
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01612,
          "high": 0.01627,
          "low": 0.0159,
          "close": 0.0159,
          "volume": 484588.0,
          "close_time": 1775116799999,
          "quote_volume": 7800.68541,
          "trades": 72,
          "taker_buy_base": 300969.0,
          "taker_buy_quote": 4855.42189
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01605,
          "high": 0.01605,
          "low": 0.01556,
          "close": 0.01589,
          "volume": 1410312.0,
          "close_time": 1775131199999,
          "quote_volume": 22133.05837,
          "trades": 125,
          "taker_buy_base": 865584.0,
          "taker_buy_quote": 13569.70821
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01584,
          "high": 0.01635,
          "low": 0.0152,
          "close": 0.01533,
          "volume": 2108010.0,
          "close_time": 1775145599999,
          "quote_volume": 33341.45852,
          "trades": 326,
          "taker_buy_base": 847643.0,
          "taker_buy_quote": 13556.9532
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01527,
          "high": 0.01585,
          "low": 0.01515,
          "close": 0.01585,
          "volume": 1227994.0,
          "close_time": 1775159999999,
          "quote_volume": 19007.46231,
          "trades": 196,
          "taker_buy_base": 827926.0,
          "taker_buy_quote": 12813.90821
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.0158,
          "high": 0.01585,
          "low": 0.01555,
          "close": 0.01558,
          "volume": 297332.0,
          "close_time": 1775174399999,
          "quote_volume": 4650.36481,
          "trades": 49,
          "taker_buy_base": 113879.0,
          "taker_buy_quote": 1779.94953
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01574,
          "low": 0.01541,
          "close": 0.01543,
          "volume": 479974.0,
          "close_time": 1775188799999,
          "quote_volume": 7468.70784,
          "trades": 71,
          "taker_buy_base": 168652.0,
          "taker_buy_quote": 2634.72266
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0155,
          "high": 0.01554,
          "low": 0.01541,
          "close": 0.01544,
          "volume": 714460.0,
          "close_time": 1775203199999,
          "quote_volume": 11091.41026,
          "trades": 45,
          "taker_buy_base": 55457.0,
          "taker_buy_quote": 859.4273
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01548,
          "high": 0.01549,
          "low": 0.01533,
          "close": 0.0154,
          "volume": 316922.0,
          "close_time": 1775217599999,
          "quote_volume": 4880.96513,
          "trades": 47,
          "taker_buy_base": 116528.0,
          "taker_buy_quote": 1797.27726
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.01536,
          "high": 0.01604,
          "low": 0.01516,
          "close": 0.01552,
          "volume": 1971790.0,
          "close_time": 1775231999999,
          "quote_volume": 30709.00276,
          "trades": 409,
          "taker_buy_base": 1167669.0,
          "taker_buy_quote": 18202.36064
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01559,
          "high": 0.01583,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 974737.0,
          "close_time": 1775246399999,
          "quote_volume": 15117.48348,
          "trades": 129,
          "taker_buy_base": 219904.0,
          "taker_buy_quote": 3415.45483
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01542,
          "high": 0.01548,
          "low": 0.01524,
          "close": 0.01532,
          "volume": 469019.0,
          "close_time": 1775260799999,
          "quote_volume": 7183.28923,
          "trades": 75,
          "taker_buy_base": 307083.0,
          "taker_buy_quote": 4702.17723
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01532,
          "low": 0.01516,
          "close": 0.01518,
          "volume": 256224.0,
          "close_time": 1775275199999,
          "quote_volume": 3906.47594,
          "trades": 36,
          "taker_buy_base": 154547.0,
          "taker_buy_quote": 2357.47431
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01521,
          "high": 0.01533,
          "low": 0.01509,
          "close": 0.01514,
          "volume": 602512.0,
          "close_time": 1775289599999,
          "quote_volume": 9173.00576,
          "trades": 70,
          "taker_buy_base": 316731.0,
          "taker_buy_quote": 4834.26698
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01513,
          "high": 0.01518,
          "low": 0.01429,
          "close": 0.01429,
          "volume": 3294894.0,
          "close_time": 1775303999999,
          "quote_volume": 48534.13118,
          "trades": 421,
          "taker_buy_base": 563176.0,
          "taker_buy_quote": 8318.58848
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01436,
          "high": 0.01452,
          "low": 0.01407,
          "close": 0.01431,
          "volume": 1660954.0,
          "close_time": 1775318399999,
          "quote_volume": 23812.52987,
          "trades": 263,
          "taker_buy_base": 755002.0,
          "taker_buy_quote": 10851.32268
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.01431,
          "high": 0.01462,
          "low": 0.01412,
          "close": 0.01462,
          "volume": 996477.0,
          "close_time": 1775332799999,
          "quote_volume": 14314.02685,
          "trades": 162,
          "taker_buy_base": 475500.0,
          "taker_buy_quote": 6850.53097
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01458,
          "high": 0.01468,
          "low": 0.01433,
          "close": 0.01453,
          "volume": 1304588.0,
          "close_time": 1775347199999,
          "quote_volume": 18964.87457,
          "trades": 154,
          "taker_buy_base": 985066.0,
          "taker_buy_quote": 14345.75666
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01455,
          "high": 0.01456,
          "low": 0.01423,
          "close": 0.01437,
          "volume": 223776.0,
          "close_time": 1775361599999,
          "quote_volume": 3225.60031,
          "trades": 48,
          "taker_buy_base": 114499.0,
          "taker_buy_quote": 1650.69731
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01439,
          "high": 0.01452,
          "low": 0.01384,
          "close": 0.01419,
          "volume": 1903371.0,
          "close_time": 1775375999999,
          "quote_volume": 26933.60405,
          "trades": 293,
          "taker_buy_base": 524251.0,
          "taker_buy_quote": 7447.83704
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.01419,
          "high": 0.0143,
          "low": 0.01401,
          "close": 0.01411,
          "volume": 618412.0,
          "close_time": 1775390399999,
          "quote_volume": 8778.66452,
          "trades": 95,
          "taker_buy_base": 267613.0,
          "taker_buy_quote": 3803.49055
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01409,
          "high": 0.01409,
          "low": 0.01367,
          "close": 0.01389,
          "volume": 1062731.0,
          "close_time": 1775404799999,
          "quote_volume": 14672.99193,
          "trades": 101,
          "taker_buy_base": 705394.0,
          "taker_buy_quote": 9708.5972
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.01386,
          "high": 0.01386,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 241928.0,
          "close_time": 1775419199999,
          "quote_volume": 3306.01002,
          "trades": 84,
          "taker_buy_base": 81389.0,
          "taker_buy_quote": 1115.10291
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01367,
          "high": 0.01409,
          "low": 0.01356,
          "close": 0.01401,
          "volume": 283884.0,
          "close_time": 1775433599999,
          "quote_volume": 3929.4189,
          "trades": 42,
          "taker_buy_base": 96075.0,
          "taker_buy_quote": 1332.52196
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.01405,
          "high": 0.01415,
          "low": 0.0138,
          "close": 0.01381,
          "volume": 185926.0,
          "close_time": 1775447999999,
          "quote_volume": 2608.01455,
          "trades": 43,
          "taker_buy_base": 94066.0,
          "taker_buy_quote": 1317.30116
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01376,
          "high": 0.0139,
          "low": 0.01348,
          "close": 0.01364,
          "volume": 2194860.0,
          "close_time": 1775462399999,
          "quote_volume": 29892.95579,
          "trades": 246,
          "taker_buy_base": 1433248.0,
          "taker_buy_quote": 19439.12465
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0136,
          "high": 0.01397,
          "low": 0.01356,
          "close": 0.01386,
          "volume": 794538.0,
          "close_time": 1775476799999,
          "quote_volume": 10904.62413,
          "trades": 108,
          "taker_buy_base": 430903.0,
          "taker_buy_quote": 5932.42013
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01379,
          "high": 0.01411,
          "low": 0.01367,
          "close": 0.01374,
          "volume": 1244781.0,
          "close_time": 1775491199999,
          "quote_volume": 17271.36845,
          "trades": 207,
          "taker_buy_base": 762361.0,
          "taker_buy_quote": 10603.63984
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01378,
          "high": 0.01494,
          "low": 0.01369,
          "close": 0.01448,
          "volume": 1956503.0,
          "close_time": 1775505599999,
          "quote_volume": 27943.8633,
          "trades": 326,
          "taker_buy_base": 971947.0,
          "taker_buy_quote": 13885.84872
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.01457,
          "high": 0.0161,
          "low": 0.0144,
          "close": 0.01476,
          "volume": 5843287.0,
          "close_time": 1775519999999,
          "quote_volume": 89194.63325,
          "trades": 569,
          "taker_buy_base": 3067078.0,
          "taker_buy_quote": 47076.15062
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01476,
          "high": 0.01488,
          "low": 0.01419,
          "close": 0.01451,
          "volume": 1404011.0,
          "close_time": 1775534399999,
          "quote_volume": 20283.5668,
          "trades": 188,
          "taker_buy_base": 493454.0,
          "taker_buy_quote": 7150.64555
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.01447,
          "high": 0.01532,
          "low": 0.01427,
          "close": 0.01488,
          "volume": 3143075.0,
          "close_time": 1775548799999,
          "quote_volume": 46645.41977,
          "trades": 455,
          "taker_buy_base": 1763115.0,
          "taker_buy_quote": 26265.08352
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01483,
          "high": 0.01538,
          "low": 0.01454,
          "close": 0.01521,
          "volume": 4072362.0,
          "close_time": 1775563199999,
          "quote_volume": 60970.4615,
          "trades": 413,
          "taker_buy_base": 2303818.0,
          "taker_buy_quote": 34478.35766
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01522,
          "high": 0.01736,
          "low": 0.01495,
          "close": 0.01688,
          "volume": 36638133.0,
          "close_time": 1775577599999,
          "quote_volume": 597138.82737,
          "trades": 3469,
          "taker_buy_base": 18100519.0,
          "taker_buy_quote": 295013.45688
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01685,
          "high": 0.01687,
          "low": 0.01582,
          "close": 0.01627,
          "volume": 5788884.0,
          "close_time": 1775591999999,
          "quote_volume": 93992.7868,
          "trades": 939,
          "taker_buy_base": 2425762.0,
          "taker_buy_quote": 39429.23854
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.01631,
          "high": 0.0174,
          "low": 0.01613,
          "close": 0.01708,
          "volume": 2325636.0,
          "close_time": 1775606399999,
          "quote_volume": 38892.6144,
          "trades": 429,
          "taker_buy_base": 1109147.0,
          "taker_buy_quote": 18590.352
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01707,
          "high": 0.01822,
          "low": 0.01707,
          "close": 0.01743,
          "volume": 12832617.0,
          "close_time": 1775620799999,
          "quote_volume": 225894.67482,
          "trades": 938,
          "taker_buy_base": 6393511.0,
          "taker_buy_quote": 112645.45245
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01737,
          "high": 0.01746,
          "low": 0.01662,
          "close": 0.01741,
          "volume": 5538724.0,
          "close_time": 1775635199999,
          "quote_volume": 94138.43697,
          "trades": 546,
          "taker_buy_base": 3057054.0,
          "taker_buy_quote": 52166.46608
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01724,
          "high": 0.01736,
          "low": 0.01661,
          "close": 0.01678,
          "volume": 4147841.0,
          "close_time": 1775649599999,
          "quote_volume": 70612.24797,
          "trades": 519,
          "taker_buy_base": 2080393.0,
          "taker_buy_quote": 35484.20388
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.01678,
          "high": 0.01775,
          "low": 0.01644,
          "close": 0.01775,
          "volume": 2116601.0,
          "close_time": 1775663999999,
          "quote_volume": 36044.9689,
          "trades": 369,
          "taker_buy_base": 1043004.0,
          "taker_buy_quote": 17752.83623
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.01771,
          "high": 0.01819,
          "low": 0.0167,
          "close": 0.01706,
          "volume": 4749574.0,
          "close_time": 1775678399999,
          "quote_volume": 82843.17679,
          "trades": 568,
          "taker_buy_base": 2665989.0,
          "taker_buy_quote": 46622.446
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01711,
          "high": 0.0178,
          "low": 0.01692,
          "close": 0.01745,
          "volume": 2062456.0,
          "close_time": 1775692799999,
          "quote_volume": 35910.62854,
          "trades": 196,
          "taker_buy_base": 1107249.0,
          "taker_buy_quote": 19252.5206
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01748,
          "low": 0.0169,
          "close": 0.01734,
          "volume": 897136.0,
          "close_time": 1775707199999,
          "quote_volume": 15427.8591,
          "trades": 128,
          "taker_buy_base": 402405.0,
          "taker_buy_quote": 6923.68074
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01745,
          "high": 0.01752,
          "low": 0.01658,
          "close": 0.01665,
          "volume": 1046784.0,
          "close_time": 1775721599999,
          "quote_volume": 17801.15913,
          "trades": 172,
          "taker_buy_base": 562806.0,
          "taker_buy_quote": 9513.55544
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01661,
          "high": 0.01739,
          "low": 0.01639,
          "close": 0.01647,
          "volume": 4515290.0,
          "close_time": 1775735999999,
          "quote_volume": 75894.60225,
          "trades": 485,
          "taker_buy_base": 3148958.0,
          "taker_buy_quote": 52882.3345
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0164,
          "high": 0.0167,
          "low": 0.01635,
          "close": 0.0164,
          "volume": 862272.0,
          "close_time": 1775750399999,
          "quote_volume": 14212.80196,
          "trades": 138,
          "taker_buy_base": 680926.0,
          "taker_buy_quote": 11225.77133
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01645,
          "high": 0.01705,
          "low": 0.01644,
          "close": 0.01688,
          "volume": 494806.0,
          "close_time": 1775764799999,
          "quote_volume": 8276.31589,
          "trades": 112,
          "taker_buy_base": 369193.0,
          "taker_buy_quote": 6168.21885
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01686,
          "high": 0.01732,
          "low": 0.01679,
          "close": 0.01722,
          "volume": 842203.0,
          "close_time": 1775779199999,
          "quote_volume": 14299.91279,
          "trades": 61,
          "taker_buy_base": 497987.0,
          "taker_buy_quote": 8472.11993
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01713,
          "high": 0.01719,
          "low": 0.01675,
          "close": 0.0168,
          "volume": 584342.0,
          "close_time": 1775793599999,
          "quote_volume": 9881.28638,
          "trades": 49,
          "taker_buy_base": 208139.0,
          "taker_buy_quote": 3549.55775
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.01686,
          "high": 0.01715,
          "low": 0.01678,
          "close": 0.01715,
          "volume": 504845.0,
          "close_time": 1775807999999,
          "quote_volume": 8547.46327,
          "trades": 56,
          "taker_buy_base": 182348.0,
          "taker_buy_quote": 3090.49535
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01709,
          "high": 0.01742,
          "low": 0.01702,
          "close": 0.01702,
          "volume": 1463085.0,
          "close_time": 1775822399999,
          "quote_volume": 25199.0931,
          "trades": 196,
          "taker_buy_base": 651382.0,
          "taker_buy_quote": 11219.67649
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 0.017,
          "high": 0.01728,
          "low": 0.01652,
          "close": 0.0167,
          "volume": 888177.0,
          "close_time": 1775836799999,
          "quote_volume": 14928.25089,
          "trades": 197,
          "taker_buy_base": 575604.0,
          "taker_buy_quote": 9700.03792
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 0.01674,
          "high": 0.0168,
          "low": 0.01642,
          "close": 0.01647,
          "volume": 356826.0,
          "close_time": 1775851199999,
          "quote_volume": 5945.47896,
          "trades": 58,
          "taker_buy_base": 199985.0,
          "taker_buy_quote": 3330.36258
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 0.01648,
          "high": 0.01665,
          "low": 0.01629,
          "close": 0.01634,
          "volume": 437196.0,
          "close_time": 1775865599999,
          "quote_volume": 7186.40543,
          "trades": 70,
          "taker_buy_base": 257929.0,
          "taker_buy_quote": 4237.96516
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0163,
          "high": 0.01655,
          "low": 0.01611,
          "close": 0.0164,
          "volume": 411186.0,
          "close_time": 1775879999999,
          "quote_volume": 6698.97071,
          "trades": 108,
          "taker_buy_base": 222821.0,
          "taker_buy_quote": 3643.71005
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 0.0164,
          "high": 0.01647,
          "low": 0.01608,
          "close": 0.01645,
          "volume": 590992.0,
          "close_time": 1775894399999,
          "quote_volume": 9607.42241,
          "trades": 95,
          "taker_buy_base": 278020.0,
          "taker_buy_quote": 4528.6229
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 0.0164,
          "high": 0.01674,
          "low": 0.0163,
          "close": 0.01641,
          "volume": 344477.0,
          "close_time": 1775908799999,
          "quote_volume": 5706.38294,
          "trades": 88,
          "taker_buy_base": 231363.0,
          "taker_buy_quote": 3840.6937
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 0.01636,
          "high": 0.01643,
          "low": 0.0162,
          "close": 0.0163,
          "volume": 166817.0,
          "close_time": 1775923199999,
          "quote_volume": 2723.90939,
          "trades": 28,
          "taker_buy_base": 47095.0,
          "taker_buy_quote": 764.86761
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 0.0165,
          "high": 0.0165,
          "low": 0.0165,
          "close": 0.0165,
          "volume": 14345.0,
          "close_time": 1775937599999,
          "quote_volume": 236.6925,
          "trades": 3,
          "taker_buy_base": 14345.0,
          "taker_buy_quote": 236.6925
        }
      ]
    },
    "1d": {
      "count": 374,
      "start_date": "2025-04-03T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.05297,
          "high": 0.069,
          "low": 0.04285,
          "close": 0.04412,
          "volume": 5063425.0,
          "close_time": 1743724799999,
          "quote_volume": 231003.09674,
          "trades": 1761,
          "taker_buy_base": 2545286.0,
          "taker_buy_quote": 115863.53065
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.04411,
          "high": 0.05,
          "low": 0.0403,
          "close": 0.04166,
          "volume": 6955371.0,
          "close_time": 1743811199999,
          "quote_volume": 304940.38858,
          "trades": 2269,
          "taker_buy_base": 3597969.0,
          "taker_buy_quote": 157294.96526
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.04136,
          "high": 0.099,
          "low": 0.04136,
          "close": 0.05593,
          "volume": 50746429.0,
          "close_time": 1743897599999,
          "quote_volume": 2746006.18976,
          "trades": 41590,
          "taker_buy_base": 24238320.0,
          "taker_buy_quote": 1300443.94321
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.05585,
          "high": 0.0725,
          "low": 0.05315,
          "close": 0.05697,
          "volume": 84454518.0,
          "close_time": 1743983999999,
          "quote_volume": 5128011.05849,
          "trades": 57063,
          "taker_buy_base": 41517155.0,
          "taker_buy_quote": 2520779.89029
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.05693,
          "high": 0.05734,
          "low": 0.047,
          "close": 0.05347,
          "volume": 50422031.0,
          "close_time": 1744070399999,
          "quote_volume": 2554611.79768,
          "trades": 23425,
          "taker_buy_base": 25578180.0,
          "taker_buy_quote": 1304753.23201
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.05333,
          "high": 0.05598,
          "low": 0.0416,
          "close": 0.04296,
          "volume": 26686877.0,
          "close_time": 1744156799999,
          "quote_volume": 1238559.8095,
          "trades": 14572,
          "taker_buy_base": 12060325.0,
          "taker_buy_quote": 559822.75611
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.04314,
          "high": 0.05211,
          "low": 0.04111,
          "close": 0.05053,
          "volume": 26741918.0,
          "close_time": 1744243199999,
          "quote_volume": 1247501.42684,
          "trades": 12477,
          "taker_buy_base": 13256349.0,
          "taker_buy_quote": 622778.2896
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.05058,
          "high": 0.05114,
          "low": 0.04244,
          "close": 0.04269,
          "volume": 17287347.0,
          "close_time": 1744329599999,
          "quote_volume": 792574.1006,
          "trades": 8673,
          "taker_buy_base": 10534899.0,
          "taker_buy_quote": 481770.42612
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.0425,
          "high": 0.05665,
          "low": 0.04223,
          "close": 0.05481,
          "volume": 51573507.0,
          "close_time": 1744415999999,
          "quote_volume": 2592807.9145,
          "trades": 17854,
          "taker_buy_base": 23703113.0,
          "taker_buy_quote": 1201323.52564
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.05496,
          "high": 0.05976,
          "low": 0.0458,
          "close": 0.05593,
          "volume": 53840395.0,
          "close_time": 1744502399999,
          "quote_volume": 2864581.19179,
          "trades": 20116,
          "taker_buy_base": 24971756.0,
          "taker_buy_quote": 1332474.09558
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.05585,
          "high": 0.05903,
          "low": 0.05022,
          "close": 0.05225,
          "volume": 29246032.0,
          "close_time": 1744588799999,
          "quote_volume": 1567254.42188,
          "trades": 13156,
          "taker_buy_base": 14161786.0,
          "taker_buy_quote": 761973.07626
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.05242,
          "high": 0.05703,
          "low": 0.04841,
          "close": 0.04865,
          "volume": 36484796.0,
          "close_time": 1744675199999,
          "quote_volume": 1914482.08206,
          "trades": 15180,
          "taker_buy_base": 17699231.0,
          "taker_buy_quote": 929807.46151
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.04881,
          "high": 0.05005,
          "low": 0.0456,
          "close": 0.0464,
          "volume": 16834951.0,
          "close_time": 1744761599999,
          "quote_volume": 802400.64474,
          "trades": 16025,
          "taker_buy_base": 9314257.0,
          "taker_buy_quote": 443432.53583
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.0464,
          "high": 0.0535,
          "low": 0.04579,
          "close": 0.05,
          "volume": 15377173.0,
          "close_time": 1744847999999,
          "quote_volume": 769904.58175,
          "trades": 10992,
          "taker_buy_base": 7617508.0,
          "taker_buy_quote": 382572.99773
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.04992,
          "high": 0.0554,
          "low": 0.0474,
          "close": 0.04941,
          "volume": 26826250.0,
          "close_time": 1744934399999,
          "quote_volume": 1385324.98189,
          "trades": 26975,
          "taker_buy_base": 14050387.0,
          "taker_buy_quote": 731020.0701
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.04953,
          "high": 0.05228,
          "low": 0.0463,
          "close": 0.04716,
          "volume": 17047708.0,
          "close_time": 1745020799999,
          "quote_volume": 836518.57355,
          "trades": 17326,
          "taker_buy_base": 7512343.0,
          "taker_buy_quote": 370908.85598
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.04697,
          "high": 0.05614,
          "low": 0.04597,
          "close": 0.05117,
          "volume": 19989844.0,
          "close_time": 1745107199999,
          "quote_volume": 1016533.05362,
          "trades": 10405,
          "taker_buy_base": 10896098.0,
          "taker_buy_quote": 555215.3176
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.05115,
          "high": 0.05426,
          "low": 0.0496,
          "close": 0.05068,
          "volume": 10430030.0,
          "close_time": 1745193599999,
          "quote_volume": 539426.73726,
          "trades": 4747,
          "taker_buy_base": 5333908.0,
          "taker_buy_quote": 275443.09882
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.05076,
          "high": 0.06425,
          "low": 0.05076,
          "close": 0.05881,
          "volume": 26062718.0,
          "close_time": 1745279999999,
          "quote_volume": 1527318.67908,
          "trades": 19003,
          "taker_buy_base": 13175986.0,
          "taker_buy_quote": 771545.14402
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.05882,
          "high": 0.0642,
          "low": 0.05433,
          "close": 0.06052,
          "volume": 17634011.0,
          "close_time": 1745366399999,
          "quote_volume": 1038800.1144,
          "trades": 10788,
          "taker_buy_base": 8270647.0,
          "taker_buy_quote": 488852.16417
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.06066,
          "high": 0.06524,
          "low": 0.05539,
          "close": 0.05561,
          "volume": 15783614.0,
          "close_time": 1745452799999,
          "quote_volume": 941766.22136,
          "trades": 10314,
          "taker_buy_base": 6624207.0,
          "taker_buy_quote": 397697.07204
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.05557,
          "high": 0.0595,
          "low": 0.05052,
          "close": 0.05805,
          "volume": 20925639.0,
          "close_time": 1745539199999,
          "quote_volume": 1160604.16431,
          "trades": 9777,
          "taker_buy_base": 10650853.0,
          "taker_buy_quote": 597954.23098
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.05808,
          "high": 0.05882,
          "low": 0.05245,
          "close": 0.05514,
          "volume": 18326204.0,
          "close_time": 1745625599999,
          "quote_volume": 1007399.59903,
          "trades": 7046,
          "taker_buy_base": 7752273.0,
          "taker_buy_quote": 427531.70037
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.05519,
          "high": 0.06115,
          "low": 0.05519,
          "close": 0.0607,
          "volume": 11112811.0,
          "close_time": 1745711999999,
          "quote_volume": 651813.87057,
          "trades": 3939,
          "taker_buy_base": 6235857.0,
          "taker_buy_quote": 366672.37343
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.06052,
          "high": 0.06475,
          "low": 0.056,
          "close": 0.06216,
          "volume": 12566856.0,
          "close_time": 1745798399999,
          "quote_volume": 769642.38594,
          "trades": 7213,
          "taker_buy_base": 6325531.0,
          "taker_buy_quote": 388241.65271
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.06245,
          "high": 0.06775,
          "low": 0.06052,
          "close": 0.0628,
          "volume": 12224939.0,
          "close_time": 1745884799999,
          "quote_volume": 775465.63417,
          "trades": 7405,
          "taker_buy_base": 5347592.0,
          "taker_buy_quote": 339305.62274
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.06311,
          "high": 0.06772,
          "low": 0.06119,
          "close": 0.06178,
          "volume": 8476621.0,
          "close_time": 1745971199999,
          "quote_volume": 548643.57523,
          "trades": 5352,
          "taker_buy_base": 4575442.0,
          "taker_buy_quote": 297330.84976
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.0616,
          "high": 0.0643,
          "low": 0.05845,
          "close": 0.06425,
          "volume": 4863067.0,
          "close_time": 1746057599999,
          "quote_volume": 300372.78244,
          "trades": 4716,
          "taker_buy_base": 2069388.0,
          "taker_buy_quote": 128574.20011
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.06387,
          "high": 0.06478,
          "low": 0.059,
          "close": 0.05958,
          "volume": 6566373.0,
          "close_time": 1746143999999,
          "quote_volume": 400618.23114,
          "trades": 8831,
          "taker_buy_base": 3074015.0,
          "taker_buy_quote": 188175.37406
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.05968,
          "high": 0.06049,
          "low": 0.05677,
          "close": 0.057,
          "volume": 5353054.0,
          "close_time": 1746230399999,
          "quote_volume": 313785.12049,
          "trades": 7307,
          "taker_buy_base": 2014992.0,
          "taker_buy_quote": 118518.18751
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.05701,
          "high": 0.05701,
          "low": 0.048,
          "close": 0.04998,
          "volume": 19837009.0,
          "close_time": 1746316799999,
          "quote_volume": 1039932.14115,
          "trades": 10063,
          "taker_buy_base": 6915948.0,
          "taker_buy_quote": 362875.82296
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.05014,
          "high": 0.05358,
          "low": 0.0483,
          "close": 0.05137,
          "volume": 10140567.0,
          "close_time": 1746403199999,
          "quote_volume": 517410.75975,
          "trades": 5401,
          "taker_buy_base": 6960802.0,
          "taker_buy_quote": 356420.55738
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.05133,
          "high": 0.0545,
          "low": 0.04833,
          "close": 0.04845,
          "volume": 12684849.0,
          "close_time": 1746489599999,
          "quote_volume": 647621.71418,
          "trades": 6146,
          "taker_buy_base": 4292312.0,
          "taker_buy_quote": 221102.13055
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.04866,
          "high": 0.05076,
          "low": 0.04314,
          "close": 0.0453,
          "volume": 6072413.0,
          "close_time": 1746575999999,
          "quote_volume": 282913.11895,
          "trades": 5251,
          "taker_buy_base": 3044390.0,
          "taker_buy_quote": 141821.2054
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.04527,
          "high": 0.04808,
          "low": 0.04522,
          "close": 0.04773,
          "volume": 3207626.0,
          "close_time": 1746662399999,
          "quote_volume": 149774.48804,
          "trades": 4448,
          "taker_buy_base": 1714360.0,
          "taker_buy_quote": 80102.82201
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.04773,
          "high": 0.053,
          "low": 0.0476,
          "close": 0.05165,
          "volume": 8508882.0,
          "close_time": 1746748799999,
          "quote_volume": 421948.426,
          "trades": 6372,
          "taker_buy_base": 4381929.0,
          "taker_buy_quote": 217154.30791
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.05167,
          "high": 0.05686,
          "low": 0.05117,
          "close": 0.05578,
          "volume": 5031501.0,
          "close_time": 1746835199999,
          "quote_volume": 273463.52966,
          "trades": 5520,
          "taker_buy_base": 3211370.0,
          "taker_buy_quote": 174468.65701
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.05569,
          "high": 0.05997,
          "low": 0.05276,
          "close": 0.05933,
          "volume": 3574826.0,
          "close_time": 1746921599999,
          "quote_volume": 199411.23515,
          "trades": 2477,
          "taker_buy_base": 1717393.0,
          "taker_buy_quote": 96436.09266
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.05924,
          "high": 0.06406,
          "low": 0.055,
          "close": 0.06155,
          "volume": 7976709.0,
          "close_time": 1747007999999,
          "quote_volume": 475397.45201,
          "trades": 4799,
          "taker_buy_base": 5198908.0,
          "taker_buy_quote": 310200.39732
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.06154,
          "high": 0.06608,
          "low": 0.06031,
          "close": 0.0633,
          "volume": 6967349.0,
          "close_time": 1747094399999,
          "quote_volume": 441770.47645,
          "trades": 6702,
          "taker_buy_base": 3837563.0,
          "taker_buy_quote": 243954.88273
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.06368,
          "high": 0.0715,
          "low": 0.06096,
          "close": 0.06671,
          "volume": 19941787.0,
          "close_time": 1747180799999,
          "quote_volume": 1296035.19553,
          "trades": 11874,
          "taker_buy_base": 10328125.0,
          "taker_buy_quote": 672735.73296
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.06658,
          "high": 0.0717,
          "low": 0.06621,
          "close": 0.06813,
          "volume": 24175578.0,
          "close_time": 1747267199999,
          "quote_volume": 1670401.13999,
          "trades": 10444,
          "taker_buy_base": 13378272.0,
          "taker_buy_quote": 926644.25136
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.06821,
          "high": 0.06898,
          "low": 0.05395,
          "close": 0.0549,
          "volume": 18270984.0,
          "close_time": 1747353599999,
          "quote_volume": 1129464.31039,
          "trades": 10042,
          "taker_buy_base": 6545125.0,
          "taker_buy_quote": 402522.97564
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.05501,
          "high": 0.0584,
          "low": 0.05325,
          "close": 0.05404,
          "volume": 19282478.0,
          "close_time": 1747439999999,
          "quote_volume": 1067630.56238,
          "trades": 6813,
          "taker_buy_base": 10373811.0,
          "taker_buy_quote": 575919.61394
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.05408,
          "high": 0.05433,
          "low": 0.05089,
          "close": 0.05196,
          "volume": 21182826.0,
          "close_time": 1747526399999,
          "quote_volume": 1117085.3939,
          "trades": 5952,
          "taker_buy_base": 11603912.0,
          "taker_buy_quote": 613167.41823
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.0519,
          "high": 0.05514,
          "low": 0.04914,
          "close": 0.0524,
          "volume": 32135600.0,
          "close_time": 1747612799999,
          "quote_volume": 1683671.22376,
          "trades": 7712,
          "taker_buy_base": 17626879.0,
          "taker_buy_quote": 919128.64377
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.05237,
          "high": 0.05268,
          "low": 0.04837,
          "close": 0.05226,
          "volume": 3554901.0,
          "close_time": 1747699199999,
          "quote_volume": 181425.89349,
          "trades": 1564,
          "taker_buy_base": 1027622.0,
          "taker_buy_quote": 52008.82713
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.05229,
          "high": 0.05337,
          "low": 0.04912,
          "close": 0.05098,
          "volume": 9242736.0,
          "close_time": 1747785599999,
          "quote_volume": 474645.93183,
          "trades": 2717,
          "taker_buy_base": 5717468.0,
          "taker_buy_quote": 294406.74034
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.05099,
          "high": 0.05273,
          "low": 0.04955,
          "close": 0.05177,
          "volume": 40837901.0,
          "close_time": 1747871999999,
          "quote_volume": 2073271.77208,
          "trades": 7309,
          "taker_buy_base": 22475081.0,
          "taker_buy_quote": 1143232.76814
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.052,
          "high": 0.0564,
          "low": 0.05175,
          "close": 0.05516,
          "volume": 3927225.0,
          "close_time": 1747958399999,
          "quote_volume": 214209.94842,
          "trades": 1263,
          "taker_buy_base": 2565182.0,
          "taker_buy_quote": 139666.64674
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.05505,
          "high": 0.05649,
          "low": 0.0478,
          "close": 0.04818,
          "volume": 6693929.0,
          "close_time": 1748044799999,
          "quote_volume": 351296.4629,
          "trades": 2472,
          "taker_buy_base": 3362525.0,
          "taker_buy_quote": 176846.03121
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.04813,
          "high": 0.04972,
          "low": 0.04772,
          "close": 0.04855,
          "volume": 13107146.0,
          "close_time": 1748131199999,
          "quote_volume": 641768.6706,
          "trades": 1841,
          "taker_buy_base": 6463829.0,
          "taker_buy_quote": 316770.29365
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.04875,
          "high": 0.04891,
          "low": 0.04551,
          "close": 0.04843,
          "volume": 2016479.0,
          "close_time": 1748217599999,
          "quote_volume": 94510.96915,
          "trades": 933,
          "taker_buy_base": 1139967.0,
          "taker_buy_quote": 53502.86698
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.04849,
          "high": 0.05087,
          "low": 0.04757,
          "close": 0.04788,
          "volume": 2385272.0,
          "close_time": 1748303999999,
          "quote_volume": 117208.0469,
          "trades": 994,
          "taker_buy_base": 1152746.0,
          "taker_buy_quote": 56740.3841
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.04796,
          "high": 0.05012,
          "low": 0.04658,
          "close": 0.04902,
          "volume": 2769298.0,
          "close_time": 1748390399999,
          "quote_volume": 136048.80388,
          "trades": 1140,
          "taker_buy_base": 1458751.0,
          "taker_buy_quote": 71594.98711
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.04933,
          "high": 0.05044,
          "low": 0.04727,
          "close": 0.04884,
          "volume": 3341315.0,
          "close_time": 1748476799999,
          "quote_volume": 163611.13397,
          "trades": 1420,
          "taker_buy_base": 1598187.0,
          "taker_buy_quote": 78169.48263
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.04895,
          "high": 0.05022,
          "low": 0.0463,
          "close": 0.04643,
          "volume": 3094838.0,
          "close_time": 1748563199999,
          "quote_volume": 150444.64563,
          "trades": 1508,
          "taker_buy_base": 1702995.0,
          "taker_buy_quote": 82724.54802
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.04658,
          "high": 0.04661,
          "low": 0.03728,
          "close": 0.03746,
          "volume": 13799011.0,
          "close_time": 1748649599999,
          "quote_volume": 557879.09284,
          "trades": 5655,
          "taker_buy_base": 6621553.0,
          "taker_buy_quote": 267552.1076
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.03746,
          "high": 0.03975,
          "low": 0.03613,
          "close": 0.03957,
          "volume": 32440565.0,
          "close_time": 1748735999999,
          "quote_volume": 1224968.26818,
          "trades": 17279,
          "taker_buy_base": 16358286.0,
          "taker_buy_quote": 618174.70008
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.03957,
          "high": 0.04091,
          "low": 0.03877,
          "close": 0.04081,
          "volume": 9318676.0,
          "close_time": 1748822399999,
          "quote_volume": 372717.71645,
          "trades": 6263,
          "taker_buy_base": 4915692.0,
          "taker_buy_quote": 196647.56346
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.04082,
          "high": 0.04103,
          "low": 0.03914,
          "close": 0.04057,
          "volume": 7789185.0,
          "close_time": 1748908799999,
          "quote_volume": 312620.83042,
          "trades": 6868,
          "taker_buy_base": 3993993.0,
          "taker_buy_quote": 160349.23929
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.04051,
          "high": 0.0417,
          "low": 0.03957,
          "close": 0.03976,
          "volume": 8994273.0,
          "close_time": 1748995199999,
          "quote_volume": 368130.21631,
          "trades": 9427,
          "taker_buy_base": 4404321.0,
          "taker_buy_quote": 180457.09174
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.03988,
          "high": 0.04059,
          "low": 0.03597,
          "close": 0.03705,
          "volume": 9674832.0,
          "close_time": 1749081599999,
          "quote_volume": 366647.38093,
          "trades": 8397,
          "taker_buy_base": 4925715.0,
          "taker_buy_quote": 186602.18962
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.0371,
          "high": 0.03823,
          "low": 0.03352,
          "close": 0.03483,
          "volume": 10163279.0,
          "close_time": 1749167999999,
          "quote_volume": 378806.93997,
          "trades": 6362,
          "taker_buy_base": 5039395.0,
          "taker_buy_quote": 188052.01725
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.0347,
          "high": 0.03521,
          "low": 0.03307,
          "close": 0.03449,
          "volume": 23931473.0,
          "close_time": 1749254399999,
          "quote_volume": 820442.97516,
          "trades": 15357,
          "taker_buy_base": 12651391.0,
          "taker_buy_quote": 433608.1055
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.03446,
          "high": 0.03826,
          "low": 0.0344,
          "close": 0.03646,
          "volume": 22711111.0,
          "close_time": 1749340799999,
          "quote_volume": 833535.55055,
          "trades": 8849,
          "taker_buy_base": 12003868.0,
          "taker_buy_quote": 437458.98056
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.03643,
          "high": 0.03755,
          "low": 0.03543,
          "close": 0.03623,
          "volume": 8019942.0,
          "close_time": 1749427199999,
          "quote_volume": 290530.89376,
          "trades": 2266,
          "taker_buy_base": 4023275.0,
          "taker_buy_quote": 145780.46112
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.03628,
          "high": 0.03628,
          "low": 0.03258,
          "close": 0.03443,
          "volume": 42271892.0,
          "close_time": 1749513599999,
          "quote_volume": 1421658.21137,
          "trades": 12636,
          "taker_buy_base": 18265234.0,
          "taker_buy_quote": 616385.90977
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.03442,
          "high": 0.03551,
          "low": 0.03382,
          "close": 0.03517,
          "volume": 58972323.0,
          "close_time": 1749599999999,
          "quote_volume": 2023376.98212,
          "trades": 18686,
          "taker_buy_base": 30287154.0,
          "taker_buy_quote": 1039769.38748
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.03515,
          "high": 0.03547,
          "low": 0.03052,
          "close": 0.03117,
          "volume": 32241169.0,
          "close_time": 1749686399999,
          "quote_volume": 1091948.16843,
          "trades": 14557,
          "taker_buy_base": 13933890.0,
          "taker_buy_quote": 472228.21857
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.03115,
          "high": 0.03121,
          "low": 0.02725,
          "close": 0.0279,
          "volume": 22768763.0,
          "close_time": 1749772799999,
          "quote_volume": 673699.34854,
          "trades": 6727,
          "taker_buy_base": 12728031.0,
          "taker_buy_quote": 373541.92564
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02787,
          "high": 0.02828,
          "low": 0.02514,
          "close": 0.02807,
          "volume": 28391167.0,
          "close_time": 1749859199999,
          "quote_volume": 753778.53767,
          "trades": 12728,
          "taker_buy_base": 15353349.0,
          "taker_buy_quote": 407800.69966
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.02804,
          "high": 0.02843,
          "low": 0.02678,
          "close": 0.02778,
          "volume": 12295056.0,
          "close_time": 1749945599999,
          "quote_volume": 342853.34781,
          "trades": 5579,
          "taker_buy_base": 6170708.0,
          "taker_buy_quote": 172167.19031
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.0278,
          "high": 0.02831,
          "low": 0.02678,
          "close": 0.02738,
          "volume": 8446244.0,
          "close_time": 1750031999999,
          "quote_volume": 234940.56721,
          "trades": 4519,
          "taker_buy_base": 3954678.0,
          "taker_buy_quote": 110130.97352
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02737,
          "high": 0.02885,
          "low": 0.02661,
          "close": 0.02663,
          "volume": 13872426.0,
          "close_time": 1750118399999,
          "quote_volume": 388998.83999,
          "trades": 3270,
          "taker_buy_base": 6628801.0,
          "taker_buy_quote": 185774.69982
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.0266,
          "high": 0.02795,
          "low": 0.02559,
          "close": 0.02625,
          "volume": 18193245.0,
          "close_time": 1750204799999,
          "quote_volume": 488221.56441,
          "trades": 3020,
          "taker_buy_base": 9485242.0,
          "taker_buy_quote": 254593.08194
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02629,
          "high": 0.02742,
          "low": 0.0251,
          "close": 0.02591,
          "volume": 18771817.0,
          "close_time": 1750291199999,
          "quote_volume": 491450.34864,
          "trades": 2433,
          "taker_buy_base": 9606610.0,
          "taker_buy_quote": 251435.1798
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02594,
          "high": 0.02639,
          "low": 0.02428,
          "close": 0.02471,
          "volume": 7400130.0,
          "close_time": 1750377599999,
          "quote_volume": 189615.88752,
          "trades": 1112,
          "taker_buy_base": 3418660.0,
          "taker_buy_quote": 87643.55211
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.02472,
          "high": 0.02492,
          "low": 0.0229,
          "close": 0.02313,
          "volume": 20045484.0,
          "close_time": 1750463999999,
          "quote_volume": 478218.83868,
          "trades": 2742,
          "taker_buy_base": 10463720.0,
          "taker_buy_quote": 249471.27778
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.02324,
          "high": 0.02599,
          "low": 0.02243,
          "close": 0.02324,
          "volume": 19202321.0,
          "close_time": 1750550399999,
          "quote_volume": 465749.27323,
          "trades": 3238,
          "taker_buy_base": 9379959.0,
          "taker_buy_quote": 227147.22576
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.02329,
          "high": 0.02342,
          "low": 0.02057,
          "close": 0.02154,
          "volume": 12131955.0,
          "close_time": 1750636799999,
          "quote_volume": 269692.9299,
          "trades": 1833,
          "taker_buy_base": 4652526.0,
          "taker_buy_quote": 102645.54868
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.02154,
          "high": 0.02376,
          "low": 0.02134,
          "close": 0.02376,
          "volume": 20841317.0,
          "close_time": 1750723199999,
          "quote_volume": 463677.98603,
          "trades": 2414,
          "taker_buy_base": 11560792.0,
          "taker_buy_quote": 257520.69531
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02377,
          "high": 0.02453,
          "low": 0.02289,
          "close": 0.0237,
          "volume": 7895937.0,
          "close_time": 1750809599999,
          "quote_volume": 187489.49331,
          "trades": 1252,
          "taker_buy_base": 4077733.0,
          "taker_buy_quote": 96909.22798
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.0237,
          "high": 0.0237,
          "low": 0.02198,
          "close": 0.02206,
          "volume": 5919316.0,
          "close_time": 1750895999999,
          "quote_volume": 136421.17842,
          "trades": 957,
          "taker_buy_base": 2898803.0,
          "taker_buy_quote": 66878.80536
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02202,
          "high": 0.02269,
          "low": 0.0209,
          "close": 0.0215,
          "volume": 9387910.0,
          "close_time": 1750982399999,
          "quote_volume": 203317.70206,
          "trades": 1528,
          "taker_buy_base": 4493169.0,
          "taker_buy_quote": 97287.94085
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.02153,
          "high": 0.02273,
          "low": 0.02106,
          "close": 0.0226,
          "volume": 9580562.0,
          "close_time": 1751068799999,
          "quote_volume": 210166.92618,
          "trades": 1368,
          "taker_buy_base": 4970649.0,
          "taker_buy_quote": 108939.48639
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02255,
          "high": 0.02334,
          "low": 0.02206,
          "close": 0.02318,
          "volume": 6360063.0,
          "close_time": 1751155199999,
          "quote_volume": 143176.93098,
          "trades": 1070,
          "taker_buy_base": 3599274.0,
          "taker_buy_quote": 81059.10115
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02318,
          "high": 0.02534,
          "low": 0.02272,
          "close": 0.02526,
          "volume": 9065137.0,
          "close_time": 1751241599999,
          "quote_volume": 213230.93722,
          "trades": 1818,
          "taker_buy_base": 4682291.0,
          "taker_buy_quote": 110244.60818
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.02524,
          "high": 0.02538,
          "low": 0.02329,
          "close": 0.02444,
          "volume": 9812507.0,
          "close_time": 1751327999999,
          "quote_volume": 239701.82688,
          "trades": 1842,
          "taker_buy_base": 4626508.0,
          "taker_buy_quote": 113056.11923
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.02448,
          "high": 0.02479,
          "low": 0.02334,
          "close": 0.02444,
          "volume": 5068656.0,
          "close_time": 1751414399999,
          "quote_volume": 122244.21705,
          "trades": 1176,
          "taker_buy_base": 2690329.0,
          "taker_buy_quote": 64910.45559
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.02449,
          "high": 0.0274,
          "low": 0.02449,
          "close": 0.02689,
          "volume": 15155931.0,
          "close_time": 1751500799999,
          "quote_volume": 395480.4332,
          "trades": 3366,
          "taker_buy_base": 7841392.0,
          "taker_buy_quote": 204829.2814
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.0269,
          "high": 0.03521,
          "low": 0.02654,
          "close": 0.03259,
          "volume": 42117477.0,
          "close_time": 1751587199999,
          "quote_volume": 1327411.77047,
          "trades": 9787,
          "taker_buy_base": 21517122.0,
          "taker_buy_quote": 679948.15401
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.03252,
          "high": 0.03385,
          "low": 0.03013,
          "close": 0.03222,
          "volume": 31008096.0,
          "close_time": 1751673599999,
          "quote_volume": 990869.60974,
          "trades": 6423,
          "taker_buy_base": 17177629.0,
          "taker_buy_quote": 550489.22059
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.03224,
          "high": 0.03761,
          "low": 0.03202,
          "close": 0.03519,
          "volume": 41228862.0,
          "close_time": 1751759999999,
          "quote_volume": 1459707.63472,
          "trades": 9449,
          "taker_buy_base": 20038863.0,
          "taker_buy_quote": 710236.43127
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.03521,
          "high": 0.04234,
          "low": 0.03454,
          "close": 0.0402,
          "volume": 38154922.0,
          "close_time": 1751846399999,
          "quote_volume": 1479119.93849,
          "trades": 8617,
          "taker_buy_base": 19294057.0,
          "taker_buy_quote": 747444.27913
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.04014,
          "high": 0.04051,
          "low": 0.03469,
          "close": 0.0347,
          "volume": 17258804.0,
          "close_time": 1751932799999,
          "quote_volume": 647298.37092,
          "trades": 3772,
          "taker_buy_base": 7684916.0,
          "taker_buy_quote": 288709.28291
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.03475,
          "high": 0.03537,
          "low": 0.03338,
          "close": 0.03385,
          "volume": 10909129.0,
          "close_time": 1752019199999,
          "quote_volume": 376225.05916,
          "trades": 2691,
          "taker_buy_base": 4983680.0,
          "taker_buy_quote": 171952.64396
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.03392,
          "high": 0.03434,
          "low": 0.03161,
          "close": 0.03262,
          "volume": 8188141.0,
          "close_time": 1752105599999,
          "quote_volume": 266971.48122,
          "trades": 1776,
          "taker_buy_base": 4344424.0,
          "taker_buy_quote": 141523.66974
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.03264,
          "high": 0.03777,
          "low": 0.03223,
          "close": 0.03611,
          "volume": 17951847.0,
          "close_time": 1752191999999,
          "quote_volume": 608331.95192,
          "trades": 4087,
          "taker_buy_base": 9137372.0,
          "taker_buy_quote": 307995.01048
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.03628,
          "high": 0.03726,
          "low": 0.03213,
          "close": 0.03263,
          "volume": 15439149.0,
          "close_time": 1752278399999,
          "quote_volume": 539282.68606,
          "trades": 4222,
          "taker_buy_base": 7984012.0,
          "taker_buy_quote": 279074.36931
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.03256,
          "high": 0.0347,
          "low": 0.03066,
          "close": 0.0313,
          "volume": 5111826.0,
          "close_time": 1752364799999,
          "quote_volume": 163746.69455,
          "trades": 1312,
          "taker_buy_base": 2529050.0,
          "taker_buy_quote": 81086.12802
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.03133,
          "high": 0.03467,
          "low": 0.03088,
          "close": 0.03228,
          "volume": 7131057.0,
          "close_time": 1752451199999,
          "quote_volume": 232864.81387,
          "trades": 1753,
          "taker_buy_base": 3386994.0,
          "taker_buy_quote": 110608.13586
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.03233,
          "high": 0.03765,
          "low": 0.03207,
          "close": 0.03363,
          "volume": 40175155.0,
          "close_time": 1752537599999,
          "quote_volume": 1392028.84854,
          "trades": 10736,
          "taker_buy_base": 20063330.0,
          "taker_buy_quote": 694756.38969
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.03366,
          "high": 0.03575,
          "low": 0.03207,
          "close": 0.03564,
          "volume": 21836368.0,
          "close_time": 1752623999999,
          "quote_volume": 724723.04355,
          "trades": 5871,
          "taker_buy_base": 10992370.0,
          "taker_buy_quote": 364866.94212
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.03561,
          "high": 0.03623,
          "low": 0.03351,
          "close": 0.03511,
          "volume": 10347113.0,
          "close_time": 1752710399999,
          "quote_volume": 359058.58758,
          "trades": 2448,
          "taker_buy_base": 5077945.0,
          "taker_buy_quote": 175930.30571
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.03525,
          "high": 0.03641,
          "low": 0.03277,
          "close": 0.03468,
          "volume": 18047681.0,
          "close_time": 1752796799999,
          "quote_volume": 627218.76905,
          "trades": 4309,
          "taker_buy_base": 9292404.0,
          "taker_buy_quote": 323428.33207
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.03474,
          "high": 0.03716,
          "low": 0.03302,
          "close": 0.03363,
          "volume": 12608565.0,
          "close_time": 1752883199999,
          "quote_volume": 445186.79187,
          "trades": 3557,
          "taker_buy_base": 6461914.0,
          "taker_buy_quote": 228331.99015
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.03363,
          "high": 0.0358,
          "low": 0.03264,
          "close": 0.03505,
          "volume": 7365637.0,
          "close_time": 1752969599999,
          "quote_volume": 251776.85247,
          "trades": 1819,
          "taker_buy_base": 3841516.0,
          "taker_buy_quote": 131425.26262
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.03516,
          "high": 0.03617,
          "low": 0.03408,
          "close": 0.03474,
          "volume": 7451150.0,
          "close_time": 1753055999999,
          "quote_volume": 262244.86462,
          "trades": 2105,
          "taker_buy_base": 3942905.0,
          "taker_buy_quote": 138805.22019
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.03474,
          "high": 0.03613,
          "low": 0.03321,
          "close": 0.0342,
          "volume": 9305890.0,
          "close_time": 1753142399999,
          "quote_volume": 321933.53697,
          "trades": 2876,
          "taker_buy_base": 4682062.0,
          "taker_buy_quote": 162152.73402
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.03413,
          "high": 0.03561,
          "low": 0.03227,
          "close": 0.03519,
          "volume": 20153707.0,
          "close_time": 1753228799999,
          "quote_volume": 684991.20839,
          "trades": 6084,
          "taker_buy_base": 10115064.0,
          "taker_buy_quote": 343978.18308
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.03513,
          "high": 0.03548,
          "low": 0.02953,
          "close": 0.03049,
          "volume": 16293996.0,
          "close_time": 1753315199999,
          "quote_volume": 523960.86497,
          "trades": 5505,
          "taker_buy_base": 7953826.0,
          "taker_buy_quote": 256230.54961
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.03042,
          "high": 0.03102,
          "low": 0.02756,
          "close": 0.02952,
          "volume": 13150322.0,
          "close_time": 1753401599999,
          "quote_volume": 390858.50708,
          "trades": 3513,
          "taker_buy_base": 7324008.0,
          "taker_buy_quote": 217677.19105
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02956,
          "high": 0.03111,
          "low": 0.02866,
          "close": 0.03093,
          "volume": 6849809.0,
          "close_time": 1753487999999,
          "quote_volume": 205483.41425,
          "trades": 2416,
          "taker_buy_base": 3708958.0,
          "taker_buy_quote": 111409.26078
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.03093,
          "high": 0.03121,
          "low": 0.03063,
          "close": 0.0308,
          "volume": 3060181.0,
          "close_time": 1753574399999,
          "quote_volume": 94716.33988,
          "trades": 994,
          "taker_buy_base": 1482443.0,
          "taker_buy_quote": 45898.58445
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.03084,
          "high": 0.03308,
          "low": 0.03071,
          "close": 0.0327,
          "volume": 4697439.0,
          "close_time": 1753660799999,
          "quote_volume": 149142.39313,
          "trades": 1729,
          "taker_buy_base": 2653196.0,
          "taker_buy_quote": 84328.98834
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.03267,
          "high": 0.03307,
          "low": 0.02913,
          "close": 0.02916,
          "volume": 6893733.0,
          "close_time": 1753747199999,
          "quote_volume": 216223.63852,
          "trades": 2394,
          "taker_buy_base": 3346868.0,
          "taker_buy_quote": 105181.75563
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02915,
          "high": 0.03003,
          "low": 0.02752,
          "close": 0.02816,
          "volume": 6740960.0,
          "close_time": 1753833599999,
          "quote_volume": 193018.53858,
          "trades": 2518,
          "taker_buy_base": 3298849.0,
          "taker_buy_quote": 94564.00387
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02812,
          "high": 0.02898,
          "low": 0.02606,
          "close": 0.02781,
          "volume": 3220886.0,
          "close_time": 1753919999999,
          "quote_volume": 88747.07795,
          "trades": 1401,
          "taker_buy_base": 1645282.0,
          "taker_buy_quote": 45502.88712
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.02786,
          "high": 0.0288,
          "low": 0.0263,
          "close": 0.02643,
          "volume": 5969021.0,
          "close_time": 1754006399999,
          "quote_volume": 164206.31521,
          "trades": 1963,
          "taker_buy_base": 2409385.0,
          "taker_buy_quote": 66201.56897
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02646,
          "high": 0.027,
          "low": 0.02514,
          "close": 0.02613,
          "volume": 10416527.0,
          "close_time": 1754092799999,
          "quote_volume": 273709.97187,
          "trades": 2841,
          "taker_buy_base": 5026062.0,
          "taker_buy_quote": 132244.5453
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02616,
          "high": 0.0264,
          "low": 0.02409,
          "close": 0.02471,
          "volume": 8775006.0,
          "close_time": 1754179199999,
          "quote_volume": 218646.80986,
          "trades": 2530,
          "taker_buy_base": 3881472.0,
          "taker_buy_quote": 96782.95007
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.02473,
          "high": 0.02895,
          "low": 0.02442,
          "close": 0.02604,
          "volume": 22062976.0,
          "close_time": 1754265599999,
          "quote_volume": 594707.32738,
          "trades": 5827,
          "taker_buy_base": 10288996.0,
          "taker_buy_quote": 276588.70697
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02594,
          "high": 0.03184,
          "low": 0.02594,
          "close": 0.03041,
          "volume": 36866634.0,
          "close_time": 1754351999999,
          "quote_volume": 1092858.01325,
          "trades": 10567,
          "taker_buy_base": 18106158.0,
          "taker_buy_quote": 536923.88306
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.03045,
          "high": 0.03125,
          "low": 0.02775,
          "close": 0.02823,
          "volume": 14267692.0,
          "close_time": 1754438399999,
          "quote_volume": 424803.77367,
          "trades": 3112,
          "taker_buy_base": 7112299.0,
          "taker_buy_quote": 211221.11949
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02823,
          "high": 0.03119,
          "low": 0.02782,
          "close": 0.02907,
          "volume": 8293880.0,
          "close_time": 1754524799999,
          "quote_volume": 244264.31186,
          "trades": 2825,
          "taker_buy_base": 4097695.0,
          "taker_buy_quote": 120770.9223
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.0291,
          "high": 0.03119,
          "low": 0.02906,
          "close": 0.03083,
          "volume": 2054220.0,
          "close_time": 1754611199999,
          "quote_volume": 62177.23085,
          "trades": 518,
          "taker_buy_base": 969112.0,
          "taker_buy_quote": 29487.14468
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.03071,
          "high": 0.03322,
          "low": 0.03039,
          "close": 0.03231,
          "volume": 2587591.0,
          "close_time": 1754697599999,
          "quote_volume": 82098.47046,
          "trades": 810,
          "taker_buy_base": 1443769.0,
          "taker_buy_quote": 45754.62508
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.03214,
          "high": 0.0335,
          "low": 0.03143,
          "close": 0.0322,
          "volume": 1940308.0,
          "close_time": 1754783999999,
          "quote_volume": 62849.03572,
          "trades": 604,
          "taker_buy_base": 919397.0,
          "taker_buy_quote": 29772.74649
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.03225,
          "high": 0.03271,
          "low": 0.03053,
          "close": 0.03151,
          "volume": 2212479.0,
          "close_time": 1754870399999,
          "quote_volume": 69461.90693,
          "trades": 506,
          "taker_buy_base": 1006395.0,
          "taker_buy_quote": 31554.49573
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.03143,
          "high": 0.03278,
          "low": 0.02922,
          "close": 0.02972,
          "volume": 1910119.0,
          "close_time": 1754956799999,
          "quote_volume": 59811.92234,
          "trades": 675,
          "taker_buy_base": 949371.0,
          "taker_buy_quote": 29757.77845
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02978,
          "high": 0.03228,
          "low": 0.02948,
          "close": 0.03184,
          "volume": 1825210.0,
          "close_time": 1755043199999,
          "quote_volume": 55825.55257,
          "trades": 611,
          "taker_buy_base": 1165786.0,
          "taker_buy_quote": 35724.7907
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.032,
          "high": 0.03219,
          "low": 0.03042,
          "close": 0.03131,
          "volume": 1788786.0,
          "close_time": 1755129599999,
          "quote_volume": 55752.56611,
          "trades": 528,
          "taker_buy_base": 671502.0,
          "taker_buy_quote": 20967.96541
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.03114,
          "high": 0.03135,
          "low": 0.02679,
          "close": 0.02738,
          "volume": 4947884.0,
          "close_time": 1755215999999,
          "quote_volume": 142405.0011,
          "trades": 1000,
          "taker_buy_base": 2126029.0,
          "taker_buy_quote": 60733.30431
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02744,
          "high": 0.02801,
          "low": 0.02658,
          "close": 0.0275,
          "volume": 1175177.0,
          "close_time": 1755302399999,
          "quote_volume": 32293.94333,
          "trades": 396,
          "taker_buy_base": 453839.0,
          "taker_buy_quote": 12461.80221
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.0274,
          "high": 0.02826,
          "low": 0.02732,
          "close": 0.02813,
          "volume": 994021.0,
          "close_time": 1755388799999,
          "quote_volume": 27645.30778,
          "trades": 188,
          "taker_buy_base": 466351.0,
          "taker_buy_quote": 13020.03622
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02816,
          "high": 0.02916,
          "low": 0.02799,
          "close": 0.02799,
          "volume": 1644963.0,
          "close_time": 1755475199999,
          "quote_volume": 46964.5477,
          "trades": 305,
          "taker_buy_base": 591280.0,
          "taker_buy_quote": 16877.30115
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.02793,
          "high": 0.02793,
          "low": 0.02628,
          "close": 0.02684,
          "volume": 1466254.0,
          "close_time": 1755561599999,
          "quote_volume": 39316.7801,
          "trades": 354,
          "taker_buy_base": 673673.0,
          "taker_buy_quote": 18014.80446
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02683,
          "high": 0.02815,
          "low": 0.02566,
          "close": 0.02568,
          "volume": 1960707.0,
          "close_time": 1755647999999,
          "quote_volume": 51896.40549,
          "trades": 373,
          "taker_buy_base": 889836.0,
          "taker_buy_quote": 23624.11653
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.02584,
          "high": 0.02685,
          "low": 0.02555,
          "close": 0.02674,
          "volume": 2990359.0,
          "close_time": 1755734399999,
          "quote_volume": 78009.27581,
          "trades": 307,
          "taker_buy_base": 2665701.0,
          "taker_buy_quote": 69516.21065
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02674,
          "high": 0.02679,
          "low": 0.02467,
          "close": 0.02493,
          "volume": 2988408.0,
          "close_time": 1755820799999,
          "quote_volume": 75875.74714,
          "trades": 452,
          "taker_buy_base": 1446069.0,
          "taker_buy_quote": 36746.00643
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02491,
          "high": 0.02686,
          "low": 0.02395,
          "close": 0.02652,
          "volume": 5011764.0,
          "close_time": 1755907199999,
          "quote_volume": 125974.07947,
          "trades": 747,
          "taker_buy_base": 1535021.0,
          "taker_buy_quote": 39054.24056
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02657,
          "high": 0.02809,
          "low": 0.02591,
          "close": 0.02801,
          "volume": 12042872.0,
          "close_time": 1755993599999,
          "quote_volume": 324748.34744,
          "trades": 1212,
          "taker_buy_base": 2723760.0,
          "taker_buy_quote": 73451.1112
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02798,
          "high": 0.02798,
          "low": 0.02585,
          "close": 0.02609,
          "volume": 3861771.0,
          "close_time": 1756079999999,
          "quote_volume": 103503.1331,
          "trades": 1039,
          "taker_buy_base": 1780466.0,
          "taker_buy_quote": 47711.13861
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02624,
          "high": 0.0265,
          "low": 0.02279,
          "close": 0.02351,
          "volume": 5825156.0,
          "close_time": 1756166399999,
          "quote_volume": 142160.18199,
          "trades": 1080,
          "taker_buy_base": 2705990.0,
          "taker_buy_quote": 65985.90383
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.02341,
          "high": 0.02433,
          "low": 0.02323,
          "close": 0.02386,
          "volume": 5299456.0,
          "close_time": 1756252799999,
          "quote_volume": 125925.23315,
          "trades": 818,
          "taker_buy_base": 2603307.0,
          "taker_buy_quote": 61822.38155
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02385,
          "high": 0.02437,
          "low": 0.02296,
          "close": 0.02303,
          "volume": 1591470.0,
          "close_time": 1756339199999,
          "quote_volume": 37418.58148,
          "trades": 357,
          "taker_buy_base": 697341.0,
          "taker_buy_quote": 16389.63774
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02311,
          "high": 0.02409,
          "low": 0.02274,
          "close": 0.02404,
          "volume": 9257458.0,
          "close_time": 1756425599999,
          "quote_volume": 219194.73006,
          "trades": 1306,
          "taker_buy_base": 1626203.0,
          "taker_buy_quote": 38407.18246
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02415,
          "high": 0.0242,
          "low": 0.02212,
          "close": 0.02266,
          "volume": 1404829.0,
          "close_time": 1756511999999,
          "quote_volume": 32221.02658,
          "trades": 335,
          "taker_buy_base": 580519.0,
          "taker_buy_quote": 13283.47442
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.02266,
          "high": 0.02339,
          "low": 0.02247,
          "close": 0.02268,
          "volume": 2344277.0,
          "close_time": 1756598399999,
          "quote_volume": 54041.17954,
          "trades": 487,
          "taker_buy_base": 810632.0,
          "taker_buy_quote": 18645.87527
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02271,
          "high": 0.02291,
          "low": 0.02167,
          "close": 0.02167,
          "volume": 3540577.0,
          "close_time": 1756684799999,
          "quote_volume": 78882.25813,
          "trades": 760,
          "taker_buy_base": 1579115.0,
          "taker_buy_quote": 35225.92799
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.02156,
          "high": 0.02216,
          "low": 0.02056,
          "close": 0.02092,
          "volume": 1239807.0,
          "close_time": 1756771199999,
          "quote_volume": 26417.38735,
          "trades": 371,
          "taker_buy_base": 605186.0,
          "taker_buy_quote": 12815.72371
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.02092,
          "high": 0.02243,
          "low": 0.02091,
          "close": 0.02194,
          "volume": 1024567.0,
          "close_time": 1756857599999,
          "quote_volume": 22154.17723,
          "trades": 439,
          "taker_buy_base": 318471.0,
          "taker_buy_quote": 6897.7704
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.02194,
          "high": 0.02377,
          "low": 0.02181,
          "close": 0.02236,
          "volume": 2092567.0,
          "close_time": 1756943999999,
          "quote_volume": 46395.65247,
          "trades": 459,
          "taker_buy_base": 772481.0,
          "taker_buy_quote": 17170.34644
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.02212,
          "high": 0.02251,
          "low": 0.02098,
          "close": 0.02133,
          "volume": 1388922.0,
          "close_time": 1757030399999,
          "quote_volume": 30222.01471,
          "trades": 335,
          "taker_buy_base": 801877.0,
          "taker_buy_quote": 17576.90755
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.02128,
          "high": 0.0223,
          "low": 0.02121,
          "close": 0.02167,
          "volume": 11206842.0,
          "close_time": 1757116799999,
          "quote_volume": 246267.93097,
          "trades": 686,
          "taker_buy_base": 9258983.0,
          "taker_buy_quote": 203562.01906
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.02163,
          "high": 0.02186,
          "low": 0.0212,
          "close": 0.02146,
          "volume": 561819.0,
          "close_time": 1757203199999,
          "quote_volume": 12091.48701,
          "trades": 161,
          "taker_buy_base": 256178.0,
          "taker_buy_quote": 5502.72367
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.02171,
          "high": 0.02205,
          "low": 0.02144,
          "close": 0.02198,
          "volume": 396287.0,
          "close_time": 1757289599999,
          "quote_volume": 8613.02474,
          "trades": 173,
          "taker_buy_base": 212939.0,
          "taker_buy_quote": 4621.88013
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.0219,
          "high": 0.02359,
          "low": 0.0219,
          "close": 0.02304,
          "volume": 2123538.0,
          "close_time": 1757375999999,
          "quote_volume": 48750.89371,
          "trades": 508,
          "taker_buy_base": 915239.0,
          "taker_buy_quote": 21094.03542
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.02304,
          "high": 0.02387,
          "low": 0.02275,
          "close": 0.02297,
          "volume": 1850597.0,
          "close_time": 1757462399999,
          "quote_volume": 43185.59325,
          "trades": 359,
          "taker_buy_base": 1222428.0,
          "taker_buy_quote": 28569.54576
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.0231,
          "high": 0.03291,
          "low": 0.0231,
          "close": 0.02533,
          "volume": 42509678.0,
          "close_time": 1757548799999,
          "quote_volume": 1189559.81721,
          "trades": 5812,
          "taker_buy_base": 22753543.0,
          "taker_buy_quote": 640299.28452
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02532,
          "high": 0.02792,
          "low": 0.0248,
          "close": 0.02579,
          "volume": 16946785.0,
          "close_time": 1757635199999,
          "quote_volume": 442326.0351,
          "trades": 2554,
          "taker_buy_base": 8234636.0,
          "taker_buy_quote": 215052.45239
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.02573,
          "high": 0.02692,
          "low": 0.02533,
          "close": 0.02652,
          "volume": 4241107.0,
          "close_time": 1757721599999,
          "quote_volume": 110914.92988,
          "trades": 953,
          "taker_buy_base": 1873215.0,
          "taker_buy_quote": 49090.0224
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.02642,
          "high": 0.02706,
          "low": 0.0251,
          "close": 0.02595,
          "volume": 4258344.0,
          "close_time": 1757807999999,
          "quote_volume": 111468.67282,
          "trades": 868,
          "taker_buy_base": 2217313.0,
          "taker_buy_quote": 58241.1095
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.02592,
          "high": 0.02602,
          "low": 0.0242,
          "close": 0.02506,
          "volume": 3602953.0,
          "close_time": 1757894399999,
          "quote_volume": 90019.57299,
          "trades": 593,
          "taker_buy_base": 1403535.0,
          "taker_buy_quote": 35059.15673
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.02527,
          "high": 0.02597,
          "low": 0.02345,
          "close": 0.02405,
          "volume": 5543143.0,
          "close_time": 1757980799999,
          "quote_volume": 135942.77921,
          "trades": 881,
          "taker_buy_base": 2185665.0,
          "taker_buy_quote": 53472.46302
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.02407,
          "high": 0.02532,
          "low": 0.0236,
          "close": 0.02519,
          "volume": 2991563.0,
          "close_time": 1758067199999,
          "quote_volume": 73225.35459,
          "trades": 523,
          "taker_buy_base": 1530663.0,
          "taker_buy_quote": 37514.45911
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.02505,
          "high": 0.02672,
          "low": 0.02499,
          "close": 0.02602,
          "volume": 10377062.0,
          "close_time": 1758153599999,
          "quote_volume": 269088.17441,
          "trades": 2076,
          "taker_buy_base": 5628107.0,
          "taker_buy_quote": 145982.73555
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.02599,
          "high": 0.02616,
          "low": 0.02518,
          "close": 0.02585,
          "volume": 2833556.0,
          "close_time": 1758239999999,
          "quote_volume": 72821.15279,
          "trades": 499,
          "taker_buy_base": 1067240.0,
          "taker_buy_quote": 27458.27252
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.02591,
          "high": 0.02609,
          "low": 0.02406,
          "close": 0.02422,
          "volume": 855693.0,
          "close_time": 1758326399999,
          "quote_volume": 21420.89174,
          "trades": 305,
          "taker_buy_base": 366117.0,
          "taker_buy_quote": 9230.65753
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.02421,
          "high": 0.02492,
          "low": 0.02409,
          "close": 0.02415,
          "volume": 1309486.0,
          "close_time": 1758412799999,
          "quote_volume": 32038.57959,
          "trades": 229,
          "taker_buy_base": 432031.0,
          "taker_buy_quote": 10557.17395
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.02411,
          "high": 0.02432,
          "low": 0.02347,
          "close": 0.02349,
          "volume": 1930778.0,
          "close_time": 1758499199999,
          "quote_volume": 46097.84872,
          "trades": 254,
          "taker_buy_base": 872758.0,
          "taker_buy_quote": 20810.82238
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.02357,
          "high": 0.02357,
          "low": 0.021,
          "close": 0.02167,
          "volume": 4540493.0,
          "close_time": 1758585599999,
          "quote_volume": 98544.75298,
          "trades": 586,
          "taker_buy_base": 1751578.0,
          "taker_buy_quote": 38016.77847
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.02172,
          "high": 0.02275,
          "low": 0.02112,
          "close": 0.02203,
          "volume": 2213081.0,
          "close_time": 1758671999999,
          "quote_volume": 48454.16642,
          "trades": 303,
          "taker_buy_base": 1203699.0,
          "taker_buy_quote": 26381.49669
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.02187,
          "high": 0.02481,
          "low": 0.02187,
          "close": 0.02372,
          "volume": 12286938.0,
          "close_time": 1758758399999,
          "quote_volume": 293143.30971,
          "trades": 1212,
          "taker_buy_base": 5598214.0,
          "taker_buy_quote": 133652.5773
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.02359,
          "high": 0.0244,
          "low": 0.022,
          "close": 0.02222,
          "volume": 3928272.0,
          "close_time": 1758844799999,
          "quote_volume": 90532.17778,
          "trades": 458,
          "taker_buy_base": 1582701.0,
          "taker_buy_quote": 36499.86637
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.02244,
          "high": 0.02325,
          "low": 0.02195,
          "close": 0.02277,
          "volume": 6417362.0,
          "close_time": 1758931199999,
          "quote_volume": 144076.45386,
          "trades": 814,
          "taker_buy_base": 2849110.0,
          "taker_buy_quote": 63970.501
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.02269,
          "high": 0.02409,
          "low": 0.02249,
          "close": 0.02366,
          "volume": 7814844.0,
          "close_time": 1759017599999,
          "quote_volume": 180303.10662,
          "trades": 487,
          "taker_buy_base": 3815344.0,
          "taker_buy_quote": 87995.00176
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.02374,
          "high": 0.02374,
          "low": 0.02258,
          "close": 0.02336,
          "volume": 9336646.0,
          "close_time": 1759103999999,
          "quote_volume": 215783.02231,
          "trades": 603,
          "taker_buy_base": 4666281.0,
          "taker_buy_quote": 107803.38747
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.02333,
          "high": 0.02353,
          "low": 0.02217,
          "close": 0.02246,
          "volume": 5721418.0,
          "close_time": 1759190399999,
          "quote_volume": 129880.7695,
          "trades": 444,
          "taker_buy_base": 2549180.0,
          "taker_buy_quote": 57737.75447
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.02251,
          "high": 0.02498,
          "low": 0.02118,
          "close": 0.02357,
          "volume": 12447654.0,
          "close_time": 1759276799999,
          "quote_volume": 286091.64329,
          "trades": 1136,
          "taker_buy_base": 6241258.0,
          "taker_buy_quote": 143080.08369
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.02361,
          "high": 0.027,
          "low": 0.0232,
          "close": 0.02574,
          "volume": 8990030.0,
          "close_time": 1759363199999,
          "quote_volume": 219136.28616,
          "trades": 840,
          "taker_buy_base": 4406257.0,
          "taker_buy_quote": 107709.36976
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.02558,
          "high": 0.02966,
          "low": 0.02556,
          "close": 0.02938,
          "volume": 8011602.0,
          "close_time": 1759449599999,
          "quote_volume": 215721.15287,
          "trades": 1324,
          "taker_buy_base": 3772143.0,
          "taker_buy_quote": 101701.81403
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.02937,
          "high": 0.03046,
          "low": 0.02859,
          "close": 0.03043,
          "volume": 6018157.0,
          "close_time": 1759535999999,
          "quote_volume": 177159.42277,
          "trades": 1055,
          "taker_buy_base": 3219974.0,
          "taker_buy_quote": 95012.59282
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.03043,
          "high": 0.03092,
          "low": 0.02895,
          "close": 0.0292,
          "volume": 1473140.0,
          "close_time": 1759622399999,
          "quote_volume": 44016.61927,
          "trades": 400,
          "taker_buy_base": 796653.0,
          "taker_buy_quote": 23782.31522
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.0292,
          "high": 0.02964,
          "low": 0.02545,
          "close": 0.02823,
          "volume": 2614223.0,
          "close_time": 1759708799999,
          "quote_volume": 74617.30541,
          "trades": 748,
          "taker_buy_base": 1084856.0,
          "taker_buy_quote": 30932.14945
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.02825,
          "high": 0.03052,
          "low": 0.02803,
          "close": 0.03007,
          "volume": 1452447.0,
          "close_time": 1759795199999,
          "quote_volume": 43037.41252,
          "trades": 379,
          "taker_buy_base": 502151.0,
          "taker_buy_quote": 14944.72936
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.03016,
          "high": 0.03016,
          "low": 0.0274,
          "close": 0.02779,
          "volume": 1431720.0,
          "close_time": 1759881599999,
          "quote_volume": 40180.293,
          "trades": 560,
          "taker_buy_base": 649475.0,
          "taker_buy_quote": 18224.2168
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.0277,
          "high": 0.02851,
          "low": 0.0273,
          "close": 0.02751,
          "volume": 872603.0,
          "close_time": 1759967999999,
          "quote_volume": 24326.29146,
          "trades": 255,
          "taker_buy_base": 304393.0,
          "taker_buy_quote": 8523.03505
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.02771,
          "high": 0.02771,
          "low": 0.02565,
          "close": 0.02673,
          "volume": 883622.0,
          "close_time": 1760054399999,
          "quote_volume": 23454.93384,
          "trades": 340,
          "taker_buy_base": 276721.0,
          "taker_buy_quote": 7371.27679
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.02675,
          "high": 0.028,
          "low": 0.00511,
          "close": 0.01902,
          "volume": 5483518.0,
          "close_time": 1760140799999,
          "quote_volume": 108227.83573,
          "trades": 1525,
          "taker_buy_base": 2805059.0,
          "taker_buy_quote": 53090.41293
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0197,
          "high": 0.02275,
          "low": 0.01847,
          "close": 0.01919,
          "volume": 1644867.0,
          "close_time": 1760227199999,
          "quote_volume": 31929.04638,
          "trades": 437,
          "taker_buy_base": 910545.0,
          "taker_buy_quote": 17697.57514
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0197,
          "high": 0.023,
          "low": 0.0192,
          "close": 0.02243,
          "volume": 1252265.0,
          "close_time": 1760313599999,
          "quote_volume": 26836.65262,
          "trades": 228,
          "taker_buy_base": 551801.0,
          "taker_buy_quote": 11940.68093
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.02241,
          "high": 0.02446,
          "low": 0.02172,
          "close": 0.02446,
          "volume": 1305797.0,
          "close_time": 1760399999999,
          "quote_volume": 29760.39871,
          "trades": 484,
          "taker_buy_base": 826920.0,
          "taker_buy_quote": 18871.21649
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02446,
          "high": 0.02446,
          "low": 0.02222,
          "close": 0.02242,
          "volume": 2427832.0,
          "close_time": 1760486399999,
          "quote_volume": 56040.16092,
          "trades": 581,
          "taker_buy_base": 1046857.0,
          "taker_buy_quote": 24314.6885
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02242,
          "high": 0.02322,
          "low": 0.02079,
          "close": 0.02118,
          "volume": 9160519.0,
          "close_time": 1760572799999,
          "quote_volume": 201339.40588,
          "trades": 1978,
          "taker_buy_base": 5022688.0,
          "taker_buy_quote": 110487.83113
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02121,
          "high": 0.02188,
          "low": 0.02,
          "close": 0.02043,
          "volume": 10541110.0,
          "close_time": 1760659199999,
          "quote_volume": 222610.55278,
          "trades": 2412,
          "taker_buy_base": 5892293.0,
          "taker_buy_quote": 124458.26459
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02046,
          "high": 0.02069,
          "low": 0.01881,
          "close": 0.01959,
          "volume": 1585508.0,
          "close_time": 1760745599999,
          "quote_volume": 31306.03728,
          "trades": 540,
          "taker_buy_base": 622928.0,
          "taker_buy_quote": 12339.97264
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01961,
          "high": 0.02007,
          "low": 0.01952,
          "close": 0.01965,
          "volume": 294482.0,
          "close_time": 1760831999999,
          "quote_volume": 5833.17752,
          "trades": 184,
          "taker_buy_base": 147404.0,
          "taker_buy_quote": 2912.62681
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0197,
          "high": 0.02031,
          "low": 0.01948,
          "close": 0.01993,
          "volume": 4493229.0,
          "close_time": 1760918399999,
          "quote_volume": 89731.3645,
          "trades": 1107,
          "taker_buy_base": 1989342.0,
          "taker_buy_quote": 39703.75592
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01993,
          "high": 0.02074,
          "low": 0.01957,
          "close": 0.01996,
          "volume": 3578423.0,
          "close_time": 1761004799999,
          "quote_volume": 72027.41156,
          "trades": 1053,
          "taker_buy_base": 1910533.0,
          "taker_buy_quote": 38482.93943
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01996,
          "high": 0.02053,
          "low": 0.01894,
          "close": 0.01939,
          "volume": 4790351.0,
          "close_time": 1761091199999,
          "quote_volume": 94073.57895,
          "trades": 1398,
          "taker_buy_base": 2242482.0,
          "taker_buy_quote": 44061.88599
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01942,
          "high": 0.0199,
          "low": 0.01799,
          "close": 0.01844,
          "volume": 6738931.0,
          "close_time": 1761177599999,
          "quote_volume": 128287.22485,
          "trades": 1629,
          "taker_buy_base": 2856947.0,
          "taker_buy_quote": 54533.82196
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0184,
          "high": 0.01945,
          "low": 0.01826,
          "close": 0.01862,
          "volume": 5786260.0,
          "close_time": 1761263999999,
          "quote_volume": 108306.78382,
          "trades": 1457,
          "taker_buy_base": 2823721.0,
          "taker_buy_quote": 52849.43517
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.01933,
          "low": 0.01832,
          "close": 0.01874,
          "volume": 3420315.0,
          "close_time": 1761350399999,
          "quote_volume": 64079.70974,
          "trades": 875,
          "taker_buy_base": 1737141.0,
          "taker_buy_quote": 32570.76424
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01874,
          "high": 0.01951,
          "low": 0.01849,
          "close": 0.01921,
          "volume": 2582187.0,
          "close_time": 1761436799999,
          "quote_volume": 48962.76447,
          "trades": 687,
          "taker_buy_base": 1308332.0,
          "taker_buy_quote": 24837.13469
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0192,
          "high": 0.01984,
          "low": 0.01887,
          "close": 0.01981,
          "volume": 2296671.0,
          "close_time": 1761523199999,
          "quote_volume": 44330.57383,
          "trades": 576,
          "taker_buy_base": 1452479.0,
          "taker_buy_quote": 28050.69738
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.01978,
          "high": 0.02071,
          "low": 0.01814,
          "close": 0.01826,
          "volume": 10303529.0,
          "close_time": 1761609599999,
          "quote_volume": 198554.41797,
          "trades": 2351,
          "taker_buy_base": 4895144.0,
          "taker_buy_quote": 94589.18926
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01824,
          "high": 0.01884,
          "low": 0.01752,
          "close": 0.01794,
          "volume": 9814165.0,
          "close_time": 1761695999999,
          "quote_volume": 179476.40489,
          "trades": 1977,
          "taker_buy_base": 4722800.0,
          "taker_buy_quote": 86525.4847
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01832,
          "low": 0.01737,
          "close": 0.01791,
          "volume": 10031399.0,
          "close_time": 1761782399999,
          "quote_volume": 179061.52635,
          "trades": 2339,
          "taker_buy_base": 5160065.0,
          "taker_buy_quote": 92206.5414
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01792,
          "high": 0.01838,
          "low": 0.01548,
          "close": 0.01555,
          "volume": 10019205.0,
          "close_time": 1761868799999,
          "quote_volume": 172517.51891,
          "trades": 2121,
          "taker_buy_base": 4155893.0,
          "taker_buy_quote": 72018.02137
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01569,
          "high": 0.0165,
          "low": 0.01515,
          "close": 0.01615,
          "volume": 4654086.0,
          "close_time": 1761955199999,
          "quote_volume": 74870.97341,
          "trades": 777,
          "taker_buy_base": 2604648.0,
          "taker_buy_quote": 41968.15043
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01614,
          "high": 0.01672,
          "low": 0.01603,
          "close": 0.0166,
          "volume": 5023791.0,
          "close_time": 1762041599999,
          "quote_volume": 82546.48251,
          "trades": 956,
          "taker_buy_base": 2210849.0,
          "taker_buy_quote": 36352.91729
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01658,
          "high": 0.0168,
          "low": 0.0156,
          "close": 0.01596,
          "volume": 4619794.0,
          "close_time": 1762127999999,
          "quote_volume": 74764.45842,
          "trades": 796,
          "taker_buy_base": 2116914.0,
          "taker_buy_quote": 34237.6326
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01594,
          "high": 0.01614,
          "low": 0.014,
          "close": 0.01426,
          "volume": 10331656.0,
          "close_time": 1762214399999,
          "quote_volume": 152101.07372,
          "trades": 1813,
          "taker_buy_base": 4791570.0,
          "taker_buy_quote": 70415.69096
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01424,
          "high": 0.01444,
          "low": 0.01206,
          "close": 0.01311,
          "volume": 19587039.0,
          "close_time": 1762300799999,
          "quote_volume": 255276.24583,
          "trades": 2783,
          "taker_buy_base": 9214604.0,
          "taker_buy_quote": 119806.08724
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01313,
          "high": 0.01351,
          "low": 0.01257,
          "close": 0.01334,
          "volume": 1810539.0,
          "close_time": 1762387199999,
          "quote_volume": 23867.62155,
          "trades": 240,
          "taker_buy_base": 915743.0,
          "taker_buy_quote": 12051.47745
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01325,
          "high": 0.01351,
          "low": 0.01265,
          "close": 0.01292,
          "volume": 3027289.0,
          "close_time": 1762473599999,
          "quote_volume": 39335.39718,
          "trades": 312,
          "taker_buy_base": 791287.0,
          "taker_buy_quote": 10343.41043
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01312,
          "high": 0.01506,
          "low": 0.01286,
          "close": 0.01473,
          "volume": 21267106.0,
          "close_time": 1762559999999,
          "quote_volume": 289907.93867,
          "trades": 3215,
          "taker_buy_base": 12097848.0,
          "taker_buy_quote": 164747.384
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01487,
          "high": 0.01508,
          "low": 0.01402,
          "close": 0.01423,
          "volume": 5185012.0,
          "close_time": 1762646399999,
          "quote_volume": 73872.66387,
          "trades": 895,
          "taker_buy_base": 2429735.0,
          "taker_buy_quote": 34598.12193
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01421,
          "high": 0.01564,
          "low": 0.01356,
          "close": 0.01426,
          "volume": 8059838.0,
          "close_time": 1762732799999,
          "quote_volume": 114570.38701,
          "trades": 1170,
          "taker_buy_base": 4497961.0,
          "taker_buy_quote": 63998.07251
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01427,
          "high": 0.01489,
          "low": 0.01423,
          "close": 0.01465,
          "volume": 2570467.0,
          "close_time": 1762819199999,
          "quote_volume": 37396.35905,
          "trades": 319,
          "taker_buy_base": 1050616.0,
          "taker_buy_quote": 15385.88513
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.01472,
          "high": 0.01482,
          "low": 0.01349,
          "close": 0.01351,
          "volume": 3721410.0,
          "close_time": 1762905599999,
          "quote_volume": 51575.29661,
          "trades": 684,
          "taker_buy_base": 2054471.0,
          "taker_buy_quote": 28550.10896
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.0136,
          "high": 0.01429,
          "low": 0.01341,
          "close": 0.01357,
          "volume": 8904258.0,
          "close_time": 1762991999999,
          "quote_volume": 123750.04696,
          "trades": 2253,
          "taker_buy_base": 4585849.0,
          "taker_buy_quote": 63818.65724
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01357,
          "high": 0.0147,
          "low": 0.0125,
          "close": 0.01296,
          "volume": 35090564.0,
          "close_time": 1763078399999,
          "quote_volume": 475367.4304,
          "trades": 5823,
          "taker_buy_base": 16718390.0,
          "taker_buy_quote": 226249.50907
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01295,
          "high": 0.01307,
          "low": 0.01199,
          "close": 0.01224,
          "volume": 31200560.0,
          "close_time": 1763164799999,
          "quote_volume": 389989.7656,
          "trades": 5696,
          "taker_buy_base": 14886330.0,
          "taker_buy_quote": 185732.79018
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01223,
          "high": 0.01371,
          "low": 0.01223,
          "close": 0.01364,
          "volume": 14308728.0,
          "close_time": 1763251199999,
          "quote_volume": 186872.9668,
          "trades": 3114,
          "taker_buy_base": 7286187.0,
          "taker_buy_quote": 95097.10164
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01365,
          "high": 0.01367,
          "low": 0.01243,
          "close": 0.01274,
          "volume": 21430640.0,
          "close_time": 1763337599999,
          "quote_volume": 277969.06234,
          "trades": 5002,
          "taker_buy_base": 9442115.0,
          "taker_buy_quote": 122329.99962
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.01305,
          "low": 0.01224,
          "close": 0.01253,
          "volume": 14011269.0,
          "close_time": 1763423999999,
          "quote_volume": 177231.00703,
          "trades": 4414,
          "taker_buy_base": 7055511.0,
          "taker_buy_quote": 89271.49116
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01251,
          "high": 0.01302,
          "low": 0.01224,
          "close": 0.01284,
          "volume": 12883650.0,
          "close_time": 1763510399999,
          "quote_volume": 162124.77311,
          "trades": 3264,
          "taker_buy_base": 6313740.0,
          "taker_buy_quote": 79580.65522
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01339,
          "low": 0.01204,
          "close": 0.0126,
          "volume": 20056881.0,
          "close_time": 1763596799999,
          "quote_volume": 255385.33871,
          "trades": 4941,
          "taker_buy_base": 9428403.0,
          "taker_buy_quote": 120074.71155
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01259,
          "high": 0.01493,
          "low": 0.01258,
          "close": 0.01331,
          "volume": 29574884.0,
          "close_time": 1763683199999,
          "quote_volume": 404359.51009,
          "trades": 6455,
          "taker_buy_base": 13569307.0,
          "taker_buy_quote": 185887.65153
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01393,
          "low": 0.01109,
          "close": 0.01232,
          "volume": 45694167.0,
          "close_time": 1763769599999,
          "quote_volume": 578177.18122,
          "trades": 9589,
          "taker_buy_base": 20766764.0,
          "taker_buy_quote": 261944.97598
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01234,
          "high": 0.01277,
          "low": 0.01178,
          "close": 0.01257,
          "volume": 17393285.0,
          "close_time": 1763855999999,
          "quote_volume": 212293.35327,
          "trades": 4171,
          "taker_buy_base": 8705190.0,
          "taker_buy_quote": 106452.55544
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01273,
          "low": 0.01225,
          "close": 0.01228,
          "volume": 8103256.0,
          "close_time": 1763942399999,
          "quote_volume": 101682.13823,
          "trades": 2027,
          "taker_buy_base": 3887588.0,
          "taker_buy_quote": 48808.12814
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01229,
          "high": 0.01297,
          "low": 0.01197,
          "close": 0.01277,
          "volume": 5618425.0,
          "close_time": 1764028799999,
          "quote_volume": 69696.43895,
          "trades": 1437,
          "taker_buy_base": 2828882.0,
          "taker_buy_quote": 35090.36588
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01282,
          "high": 0.01305,
          "low": 0.01239,
          "close": 0.01285,
          "volume": 5833307.0,
          "close_time": 1764115199999,
          "quote_volume": 73970.79874,
          "trades": 1238,
          "taker_buy_base": 2967642.0,
          "taker_buy_quote": 37680.83465
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01284,
          "high": 0.01415,
          "low": 0.01271,
          "close": 0.01341,
          "volume": 19745549.0,
          "close_time": 1764201599999,
          "quote_volume": 261939.30516,
          "trades": 2863,
          "taker_buy_base": 11116138.0,
          "taker_buy_quote": 147557.9556
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.01339,
          "high": 0.0143,
          "low": 0.01317,
          "close": 0.01401,
          "volume": 7719163.0,
          "close_time": 1764287999999,
          "quote_volume": 105586.94269,
          "trades": 1184,
          "taker_buy_base": 4328560.0,
          "taker_buy_quote": 59375.98387
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01408,
          "low": 0.01326,
          "close": 0.01327,
          "volume": 10664254.0,
          "close_time": 1764374399999,
          "quote_volume": 145263.10748,
          "trades": 1727,
          "taker_buy_base": 5923175.0,
          "taker_buy_quote": 80775.53274
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01327,
          "high": 0.01367,
          "low": 0.01304,
          "close": 0.01323,
          "volume": 5976398.0,
          "close_time": 1764460799999,
          "quote_volume": 79785.15783,
          "trades": 1072,
          "taker_buy_base": 3047109.0,
          "taker_buy_quote": 40712.6352
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01325,
          "high": 0.01348,
          "low": 0.01285,
          "close": 0.01306,
          "volume": 6964531.0,
          "close_time": 1764547199999,
          "quote_volume": 91776.30349,
          "trades": 1014,
          "taker_buy_base": 3616728.0,
          "taker_buy_quote": 47655.7984
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01306,
          "high": 0.01306,
          "low": 0.01163,
          "close": 0.0119,
          "volume": 12550369.0,
          "close_time": 1764633599999,
          "quote_volume": 150714.48498,
          "trades": 2046,
          "taker_buy_base": 6478665.0,
          "taker_buy_quote": 77796.79336
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01256,
          "low": 0.01137,
          "close": 0.01244,
          "volume": 4888543.0,
          "close_time": 1764719999999,
          "quote_volume": 58293.4315,
          "trades": 700,
          "taker_buy_base": 2395801.0,
          "taker_buy_quote": 28619.4236
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01297,
          "low": 0.01197,
          "close": 0.01285,
          "volume": 4737906.0,
          "close_time": 1764806399999,
          "quote_volume": 58778.99454,
          "trades": 426,
          "taker_buy_base": 2097133.0,
          "taker_buy_quote": 26012.13695
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01291,
          "high": 0.01301,
          "low": 0.01231,
          "close": 0.01249,
          "volume": 5998393.0,
          "close_time": 1764892799999,
          "quote_volume": 75968.68654,
          "trades": 711,
          "taker_buy_base": 2733955.0,
          "taker_buy_quote": 34680.38569
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0125,
          "high": 0.01266,
          "low": 0.01176,
          "close": 0.01203,
          "volume": 14958339.0,
          "close_time": 1764979199999,
          "quote_volume": 180827.34163,
          "trades": 1119,
          "taker_buy_base": 5953920.0,
          "taker_buy_quote": 72276.80818
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01202,
          "high": 0.01254,
          "low": 0.01196,
          "close": 0.0123,
          "volume": 13464484.0,
          "close_time": 1765065599999,
          "quote_volume": 165543.11841,
          "trades": 738,
          "taker_buy_base": 5225154.0,
          "taker_buy_quote": 64135.97311
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01262,
          "low": 0.01178,
          "close": 0.01218,
          "volume": 12550723.0,
          "close_time": 1765151999999,
          "quote_volume": 153656.01827,
          "trades": 967,
          "taker_buy_base": 5333850.0,
          "taker_buy_quote": 65188.423
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01218,
          "high": 0.01359,
          "low": 0.01213,
          "close": 0.01258,
          "volume": 33687183.0,
          "close_time": 1765238399999,
          "quote_volume": 431667.51151,
          "trades": 2549,
          "taker_buy_base": 18241106.0,
          "taker_buy_quote": 233747.5538
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01257,
          "high": 0.01385,
          "low": 0.01238,
          "close": 0.01357,
          "volume": 29658147.0,
          "close_time": 1765324799999,
          "quote_volume": 391522.81302,
          "trades": 1776,
          "taker_buy_base": 15440947.0,
          "taker_buy_quote": 203965.52809
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01361,
          "high": 0.01374,
          "low": 0.0131,
          "close": 0.01317,
          "volume": 17648673.0,
          "close_time": 1765411199999,
          "quote_volume": 237039.42498,
          "trades": 1476,
          "taker_buy_base": 8682545.0,
          "taker_buy_quote": 116594.66213
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01315,
          "high": 0.01367,
          "low": 0.01261,
          "close": 0.01367,
          "volume": 20846255.0,
          "close_time": 1765497599999,
          "quote_volume": 272443.23635,
          "trades": 1555,
          "taker_buy_base": 10402486.0,
          "taker_buy_quote": 135870.77721
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01363,
          "high": 0.01507,
          "low": 0.01333,
          "close": 0.01444,
          "volume": 39977218.0,
          "close_time": 1765583999999,
          "quote_volume": 571194.29541,
          "trades": 4690,
          "taker_buy_base": 19091315.0,
          "taker_buy_quote": 272811.63665
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.01879,
          "low": 0.01446,
          "close": 0.01802,
          "volume": 95185429.0,
          "close_time": 1765670399999,
          "quote_volume": 1619019.42044,
          "trades": 11113,
          "taker_buy_base": 47760036.0,
          "taker_buy_quote": 812023.30232
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.01898,
          "low": 0.01647,
          "close": 0.01883,
          "volume": 138427642.0,
          "close_time": 1765756799999,
          "quote_volume": 2470328.52552,
          "trades": 14799,
          "taker_buy_base": 68143296.0,
          "taker_buy_quote": 1215753.59515
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01885,
          "high": 0.02599,
          "low": 0.01869,
          "close": 0.02056,
          "volume": 205612704.0,
          "close_time": 1765843199999,
          "quote_volume": 4703157.52751,
          "trades": 27585,
          "taker_buy_base": 98453549.0,
          "taker_buy_quote": 2252714.95538
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02059,
          "high": 0.02217,
          "low": 0.01556,
          "close": 0.01597,
          "volume": 122628516.0,
          "close_time": 1765929599999,
          "quote_volume": 2162903.63545,
          "trades": 12191,
          "taker_buy_base": 58756798.0,
          "taker_buy_quote": 1039308.3576
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01595,
          "high": 0.01595,
          "low": 0.01361,
          "close": 0.01375,
          "volume": 73642118.0,
          "close_time": 1766015999999,
          "quote_volume": 1080268.24945,
          "trades": 5748,
          "taker_buy_base": 33885737.0,
          "taker_buy_quote": 496803.38453
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01207,
          "close": 0.01257,
          "volume": 63033192.0,
          "close_time": 1766102399999,
          "quote_volume": 807006.81046,
          "trades": 3626,
          "taker_buy_base": 30912743.0,
          "taker_buy_quote": 395764.39907
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01253,
          "high": 0.01315,
          "low": 0.01209,
          "close": 0.01309,
          "volume": 32540732.0,
          "close_time": 1766188799999,
          "quote_volume": 403963.90022,
          "trades": 1885,
          "taker_buy_base": 16067222.0,
          "taker_buy_quote": 199432.90301
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01307,
          "high": 0.01307,
          "low": 0.01197,
          "close": 0.01219,
          "volume": 21683849.0,
          "close_time": 1766275199999,
          "quote_volume": 267546.9766,
          "trades": 1199,
          "taker_buy_base": 10381434.0,
          "taker_buy_quote": 128037.79841
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01237,
          "low": 0.01152,
          "close": 0.01197,
          "volume": 24641454.0,
          "close_time": 1766361599999,
          "quote_volume": 292846.38187,
          "trades": 1178,
          "taker_buy_base": 12297120.0,
          "taker_buy_quote": 146197.64823
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.01199,
          "high": 0.01221,
          "low": 0.01153,
          "close": 0.0117,
          "volume": 16953281.0,
          "close_time": 1766447999999,
          "quote_volume": 199895.19645,
          "trades": 976,
          "taker_buy_base": 9346942.0,
          "taker_buy_quote": 110174.34444
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.01168,
          "high": 0.01205,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 23802777.0,
          "close_time": 1766534399999,
          "quote_volume": 275490.23598,
          "trades": 1076,
          "taker_buy_base": 11342840.0,
          "taker_buy_quote": 131232.97451
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01152,
          "low": 0.01103,
          "close": 0.01149,
          "volume": 26733191.0,
          "close_time": 1766620799999,
          "quote_volume": 301125.8838,
          "trades": 1045,
          "taker_buy_base": 15716054.0,
          "taker_buy_quote": 176976.23614
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.01151,
          "high": 0.01195,
          "low": 0.01108,
          "close": 0.01112,
          "volume": 31209542.0,
          "close_time": 1766707199999,
          "quote_volume": 358300.46536,
          "trades": 959,
          "taker_buy_base": 15075278.0,
          "taker_buy_quote": 173140.95742
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01111,
          "high": 0.01155,
          "low": 0.01107,
          "close": 0.01129,
          "volume": 19424136.0,
          "close_time": 1766793599999,
          "quote_volume": 219354.42932,
          "trades": 618,
          "taker_buy_base": 9785588.0,
          "taker_buy_quote": 110469.81743
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01131,
          "high": 0.01178,
          "low": 0.01131,
          "close": 0.01169,
          "volume": 21721430.0,
          "close_time": 1766879999999,
          "quote_volume": 251347.3998,
          "trades": 697,
          "taker_buy_base": 11036341.0,
          "taker_buy_quote": 127767.02837
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.01171,
          "high": 0.01171,
          "low": 0.01118,
          "close": 0.01133,
          "volume": 6311573.0,
          "close_time": 1766966399999,
          "quote_volume": 72287.09705,
          "trades": 309,
          "taker_buy_base": 3222752.0,
          "taker_buy_quote": 36872.99779
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.01131,
          "high": 0.01151,
          "low": 0.01082,
          "close": 0.01082,
          "volume": 10967054.0,
          "close_time": 1767052799999,
          "quote_volume": 123761.98878,
          "trades": 569,
          "taker_buy_base": 4830152.0,
          "taker_buy_quote": 54548.71819
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01082,
          "high": 0.01165,
          "low": 0.01063,
          "close": 0.01131,
          "volume": 8667200.0,
          "close_time": 1767139199999,
          "quote_volume": 96762.27397,
          "trades": 750,
          "taker_buy_base": 4828508.0,
          "taker_buy_quote": 53877.94953
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01132,
          "high": 0.01144,
          "low": 0.01082,
          "close": 0.01113,
          "volume": 15098464.0,
          "close_time": 1767225599999,
          "quote_volume": 166975.30136,
          "trades": 900,
          "taker_buy_base": 8397846.0,
          "taker_buy_quote": 92770.47311
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01111,
          "high": 0.01139,
          "low": 0.01111,
          "close": 0.01135,
          "volume": 7289134.0,
          "close_time": 1767311999999,
          "quote_volume": 81797.37964,
          "trades": 410,
          "taker_buy_base": 3334599.0,
          "taker_buy_quote": 37418.6578
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01133,
          "high": 0.01203,
          "low": 0.01125,
          "close": 0.01201,
          "volume": 12428452.0,
          "close_time": 1767398399999,
          "quote_volume": 143141.83243,
          "trades": 689,
          "taker_buy_base": 6755617.0,
          "taker_buy_quote": 77881.27835
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01202,
          "high": 0.01537,
          "low": 0.01187,
          "close": 0.01405,
          "volume": 153233339.0,
          "close_time": 1767484799999,
          "quote_volume": 2147927.62277,
          "trades": 13917,
          "taker_buy_base": 75309457.0,
          "taker_buy_quote": 1051943.60256
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01405,
          "high": 0.01467,
          "low": 0.01393,
          "close": 0.01433,
          "volume": 67170214.0,
          "close_time": 1767571199999,
          "quote_volume": 958713.15938,
          "trades": 3085,
          "taker_buy_base": 31931489.0,
          "taker_buy_quote": 456112.73491
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01435,
          "high": 0.01477,
          "low": 0.01393,
          "close": 0.01454,
          "volume": 11771468.0,
          "close_time": 1767657599999,
          "quote_volume": 168107.33244,
          "trades": 1277,
          "taker_buy_base": 5637473.0,
          "taker_buy_quote": 80665.50752
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01681,
          "low": 0.01445,
          "close": 0.01587,
          "volume": 35411343.0,
          "close_time": 1767743999999,
          "quote_volume": 558755.66457,
          "trades": 4586,
          "taker_buy_base": 16987065.0,
          "taker_buy_quote": 268153.55334
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01585,
          "high": 0.02178,
          "low": 0.01549,
          "close": 0.02073,
          "volume": 93639195.0,
          "close_time": 1767830399999,
          "quote_volume": 1780073.50863,
          "trades": 11219,
          "taker_buy_base": 49279112.0,
          "taker_buy_quote": 933590.93784
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02073,
          "high": 0.02475,
          "low": 0.01913,
          "close": 0.02179,
          "volume": 153405508.0,
          "close_time": 1767916799999,
          "quote_volume": 3338552.69579,
          "trades": 20034,
          "taker_buy_base": 76165368.0,
          "taker_buy_quote": 1653100.99279
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02175,
          "high": 0.02923,
          "low": 0.02137,
          "close": 0.02601,
          "volume": 170487963.0,
          "close_time": 1768003199999,
          "quote_volume": 4400751.63866,
          "trades": 21599,
          "taker_buy_base": 87573478.0,
          "taker_buy_quote": 2266331.57549
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02598,
          "high": 0.02781,
          "low": 0.02415,
          "close": 0.02424,
          "volume": 65267862.0,
          "close_time": 1768089599999,
          "quote_volume": 1672441.74861,
          "trades": 8290,
          "taker_buy_base": 30453814.0,
          "taker_buy_quote": 780943.39301
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02434,
          "high": 0.02454,
          "low": 0.02172,
          "close": 0.02355,
          "volume": 64611202.0,
          "close_time": 1768175999999,
          "quote_volume": 1493362.27516,
          "trades": 6172,
          "taker_buy_base": 30040072.0,
          "taker_buy_quote": 694753.26647
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02352,
          "high": 0.02571,
          "low": 0.02061,
          "close": 0.02091,
          "volume": 72978659.0,
          "close_time": 1768262399999,
          "quote_volume": 1692440.80498,
          "trades": 9223,
          "taker_buy_base": 34751142.0,
          "taker_buy_quote": 810936.13362
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.0228,
          "low": 0.02031,
          "close": 0.02237,
          "volume": 39424524.0,
          "close_time": 1768348799999,
          "quote_volume": 857854.74891,
          "trades": 3414,
          "taker_buy_base": 20155229.0,
          "taker_buy_quote": 439845.62124
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02242,
          "high": 0.03654,
          "low": 0.02231,
          "close": 0.03226,
          "volume": 186515704.0,
          "close_time": 1768435199999,
          "quote_volume": 5613146.21107,
          "trades": 18837,
          "taker_buy_base": 103494571.0,
          "taker_buy_quote": 3119945.06267
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03214,
          "high": 0.03285,
          "low": 0.02812,
          "close": 0.03118,
          "volume": 47324949.0,
          "close_time": 1768521599999,
          "quote_volume": 1430837.65187,
          "trades": 3656,
          "taker_buy_base": 21132780.0,
          "taker_buy_quote": 641642.79561
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03098,
          "high": 0.03409,
          "low": 0.02864,
          "close": 0.02901,
          "volume": 41884186.0,
          "close_time": 1768607999999,
          "quote_volume": 1291221.6901,
          "trades": 3764,
          "taker_buy_base": 19503515.0,
          "taker_buy_quote": 600593.57378
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.02905,
          "high": 0.02905,
          "low": 0.025,
          "close": 0.02512,
          "volume": 112261643.0,
          "close_time": 1768694399999,
          "quote_volume": 3018772.2323,
          "trades": 5965,
          "taker_buy_base": 50978932.0,
          "taker_buy_quote": 1372036.37699
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02514,
          "high": 0.02628,
          "low": 0.02336,
          "close": 0.02336,
          "volume": 27403774.0,
          "close_time": 1768780799999,
          "quote_volume": 686279.50753,
          "trades": 2342,
          "taker_buy_base": 12838649.0,
          "taker_buy_quote": 322305.69608
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.02336,
          "high": 0.02859,
          "low": 0.02157,
          "close": 0.02693,
          "volume": 76945646.0,
          "close_time": 1768867199999,
          "quote_volume": 2005051.63492,
          "trades": 7053,
          "taker_buy_base": 38963474.0,
          "taker_buy_quote": 1016473.11142
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02664,
          "high": 0.02664,
          "low": 0.0247,
          "close": 0.02531,
          "volume": 11624846.0,
          "close_time": 1768953599999,
          "quote_volume": 296750.34074,
          "trades": 912,
          "taker_buy_base": 6108590.0,
          "taker_buy_quote": 156066.57056
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02541,
          "high": 0.03441,
          "low": 0.02528,
          "close": 0.03359,
          "volume": 60386167.0,
          "close_time": 1769039999999,
          "quote_volume": 1824315.79935,
          "trades": 8112,
          "taker_buy_base": 32543078.0,
          "taker_buy_quote": 984685.93804
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03366,
          "high": 0.0398,
          "low": 0.02563,
          "close": 0.03496,
          "volume": 120535641.0,
          "close_time": 1769126399999,
          "quote_volume": 3969200.84213,
          "trades": 12653,
          "taker_buy_base": 59752077.0,
          "taker_buy_quote": 1993048.66376
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.0347,
          "high": 0.03896,
          "low": 0.03163,
          "close": 0.03268,
          "volume": 60624520.0,
          "close_time": 1769212799999,
          "quote_volume": 2144895.94779,
          "trades": 7584,
          "taker_buy_base": 27837722.0,
          "taker_buy_quote": 984759.11706
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03269,
          "high": 0.03509,
          "low": 0.03193,
          "close": 0.03209,
          "volume": 18761050.0,
          "close_time": 1769299199999,
          "quote_volume": 629712.03227,
          "trades": 2410,
          "taker_buy_base": 9520431.0,
          "taker_buy_quote": 319982.63063
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03208,
          "high": 0.03281,
          "low": 0.03098,
          "close": 0.03127,
          "volume": 17515483.0,
          "close_time": 1769385599999,
          "quote_volume": 559365.19453,
          "trades": 1902,
          "taker_buy_base": 8642826.0,
          "taker_buy_quote": 276932.81251
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0313,
          "high": 0.03157,
          "low": 0.02927,
          "close": 0.0297,
          "volume": 20601102.0,
          "close_time": 1769471999999,
          "quote_volume": 626054.20853,
          "trades": 2491,
          "taker_buy_base": 9810240.0,
          "taker_buy_quote": 298857.32207
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.0297,
          "high": 0.03181,
          "low": 0.0289,
          "close": 0.03083,
          "volume": 23003339.0,
          "close_time": 1769558399999,
          "quote_volume": 690490.72615,
          "trades": 4716,
          "taker_buy_base": 8745734.0,
          "taker_buy_quote": 263363.66126
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03085,
          "high": 0.03123,
          "low": 0.02954,
          "close": 0.03025,
          "volume": 5416908.0,
          "close_time": 1769644799999,
          "quote_volume": 163524.7699,
          "trades": 1225,
          "taker_buy_base": 2577738.0,
          "taker_buy_quote": 77984.67445
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03031,
          "high": 0.03399,
          "low": 0.02836,
          "close": 0.03326,
          "volume": 21329719.0,
          "close_time": 1769731199999,
          "quote_volume": 655053.46859,
          "trades": 3328,
          "taker_buy_base": 10031984.0,
          "taker_buy_quote": 308519.69922
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03331,
          "high": 0.0334,
          "low": 0.02871,
          "close": 0.02931,
          "volume": 20093949.0,
          "close_time": 1769817599999,
          "quote_volume": 622298.25315,
          "trades": 3965,
          "taker_buy_base": 8391317.0,
          "taker_buy_quote": 261129.01262
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02937,
          "high": 0.03109,
          "low": 0.0269,
          "close": 0.03009,
          "volume": 20453843.0,
          "close_time": 1769903999999,
          "quote_volume": 594471.42246,
          "trades": 3951,
          "taker_buy_base": 9782909.0,
          "taker_buy_quote": 284780.86207
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03012,
          "high": 0.03023,
          "low": 0.02737,
          "close": 0.02789,
          "volume": 28019864.0,
          "close_time": 1769990399999,
          "quote_volume": 804049.09228,
          "trades": 5813,
          "taker_buy_base": 13431878.0,
          "taker_buy_quote": 386884.3176
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02756,
          "high": 0.0294,
          "low": 0.02724,
          "close": 0.02831,
          "volume": 11142927.0,
          "close_time": 1770076799999,
          "quote_volume": 315108.69738,
          "trades": 2539,
          "taker_buy_base": 4720420.0,
          "taker_buy_quote": 133573.09112
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02823,
          "high": 0.02842,
          "low": 0.02607,
          "close": 0.02704,
          "volume": 18654196.0,
          "close_time": 1770163199999,
          "quote_volume": 508285.99941,
          "trades": 4377,
          "taker_buy_base": 8291035.0,
          "taker_buy_quote": 226175.13
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02698,
          "high": 0.02824,
          "low": 0.02569,
          "close": 0.02623,
          "volume": 9187568.0,
          "close_time": 1770249599999,
          "quote_volume": 245336.06453,
          "trades": 2150,
          "taker_buy_base": 4495523.0,
          "taker_buy_quote": 120691.73751
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0262,
          "high": 0.02625,
          "low": 0.02308,
          "close": 0.02355,
          "volume": 14758158.0,
          "close_time": 1770335999999,
          "quote_volume": 363343.04486,
          "trades": 2677,
          "taker_buy_base": 7771702.0,
          "taker_buy_quote": 192235.92428
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02357,
          "high": 0.02843,
          "low": 0.02203,
          "close": 0.02792,
          "volume": 31990238.0,
          "close_time": 1770422399999,
          "quote_volume": 825335.51584,
          "trades": 4864,
          "taker_buy_base": 16393836.0,
          "taker_buy_quote": 421347.95045
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.02853,
          "low": 0.02723,
          "close": 0.02822,
          "volume": 8067172.0,
          "close_time": 1770508799999,
          "quote_volume": 225084.43958,
          "trades": 1560,
          "taker_buy_base": 4256393.0,
          "taker_buy_quote": 118679.26461
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02806,
          "high": 0.02903,
          "low": 0.02744,
          "close": 0.02786,
          "volume": 5970917.0,
          "close_time": 1770595199999,
          "quote_volume": 167704.96125,
          "trades": 1210,
          "taker_buy_base": 2646533.0,
          "taker_buy_quote": 74463.22499
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02783,
          "high": 0.03064,
          "low": 0.02778,
          "close": 0.02905,
          "volume": 14468191.0,
          "close_time": 1770681599999,
          "quote_volume": 418153.40336,
          "trades": 2790,
          "taker_buy_base": 6744317.0,
          "taker_buy_quote": 193792.93626
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.03,
          "low": 0.02786,
          "close": 0.02976,
          "volume": 4078861.0,
          "close_time": 1770767999999,
          "quote_volume": 117081.5294,
          "trades": 776,
          "taker_buy_base": 2070265.0,
          "taker_buy_quote": 59411.69592
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02958,
          "high": 0.03017,
          "low": 0.02775,
          "close": 0.02902,
          "volume": 11714124.0,
          "close_time": 1770854399999,
          "quote_volume": 341545.32878,
          "trades": 2251,
          "taker_buy_base": 5789040.0,
          "taker_buy_quote": 168642.82992
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.02997,
          "low": 0.02763,
          "close": 0.02929,
          "volume": 18961698.0,
          "close_time": 1770940799999,
          "quote_volume": 550602.41707,
          "trades": 3439,
          "taker_buy_base": 9154152.0,
          "taker_buy_quote": 265853.61739
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02921,
          "high": 0.02928,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 23428882.0,
          "close_time": 1771027199999,
          "quote_volume": 650408.74725,
          "trades": 4114,
          "taker_buy_base": 11205275.0,
          "taker_buy_quote": 310133.01944
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02625,
          "high": 0.02645,
          "low": 0.02451,
          "close": 0.02476,
          "volume": 44826335.0,
          "close_time": 1771113599999,
          "quote_volume": 1131231.8541,
          "trades": 7564,
          "taker_buy_base": 25159410.0,
          "taker_buy_quote": 634240.86371
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02487,
          "low": 0.02225,
          "close": 0.02229,
          "volume": 42388078.0,
          "close_time": 1771199999999,
          "quote_volume": 984636.54129,
          "trades": 6187,
          "taker_buy_base": 20578551.0,
          "taker_buy_quote": 478165.51147
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0223,
          "high": 0.02389,
          "low": 0.02149,
          "close": 0.02264,
          "volume": 40628649.0,
          "close_time": 1771286399999,
          "quote_volume": 920103.54148,
          "trades": 5916,
          "taker_buy_base": 20569364.0,
          "taker_buy_quote": 466066.91555
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02267,
          "high": 0.02628,
          "low": 0.02201,
          "close": 0.02571,
          "volume": 14894248.0,
          "close_time": 1771372799999,
          "quote_volume": 361360.91337,
          "trades": 2218,
          "taker_buy_base": 7720922.0,
          "taker_buy_quote": 188099.48006
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0258,
          "high": 0.02969,
          "low": 0.02497,
          "close": 0.02798,
          "volume": 54491851.0,
          "close_time": 1771459199999,
          "quote_volume": 1521058.05948,
          "trades": 10372,
          "taker_buy_base": 27678103.0,
          "taker_buy_quote": 773769.84236
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02793,
          "high": 0.02926,
          "low": 0.02775,
          "close": 0.02851,
          "volume": 24643811.0,
          "close_time": 1771545599999,
          "quote_volume": 702171.67762,
          "trades": 4764,
          "taker_buy_base": 12957949.0,
          "taker_buy_quote": 369191.86958
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02849,
          "high": 0.02931,
          "low": 0.02723,
          "close": 0.02794,
          "volume": 21630803.0,
          "close_time": 1771631999999,
          "quote_volume": 611242.40315,
          "trades": 5026,
          "taker_buy_base": 11063383.0,
          "taker_buy_quote": 312622.32918
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.028,
          "high": 0.02897,
          "low": 0.02796,
          "close": 0.02855,
          "volume": 9934895.0,
          "close_time": 1771718399999,
          "quote_volume": 282805.65303,
          "trades": 1827,
          "taker_buy_base": 5322600.0,
          "taker_buy_quote": 151474.38962
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02855,
          "high": 0.029,
          "low": 0.02798,
          "close": 0.02883,
          "volume": 8120750.0,
          "close_time": 1771804799999,
          "quote_volume": 231227.58609,
          "trades": 1730,
          "taker_buy_base": 4272401.0,
          "taker_buy_quote": 121657.03882
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02881,
          "high": 0.02905,
          "low": 0.02759,
          "close": 0.02779,
          "volume": 11013908.0,
          "close_time": 1771891199999,
          "quote_volume": 311686.99609,
          "trades": 2337,
          "taker_buy_base": 5662936.0,
          "taker_buy_quote": 160295.34722
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02779,
          "high": 0.02933,
          "low": 0.02655,
          "close": 0.02853,
          "volume": 16998167.0,
          "close_time": 1771977599999,
          "quote_volume": 471485.38269,
          "trades": 3116,
          "taker_buy_base": 8764018.0,
          "taker_buy_quote": 243329.99097
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02849,
          "high": 0.03378,
          "low": 0.02822,
          "close": 0.03131,
          "volume": 30795025.0,
          "close_time": 1772063999999,
          "quote_volume": 951604.88431,
          "trades": 7670,
          "taker_buy_base": 17471006.0,
          "taker_buy_quote": 538833.6137
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03235,
          "low": 0.02985,
          "close": 0.0314,
          "volume": 26747654.0,
          "close_time": 1772150399999,
          "quote_volume": 828690.93692,
          "trades": 6202,
          "taker_buy_base": 14246512.0,
          "taker_buy_quote": 441721.18318
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03136,
          "high": 0.03174,
          "low": 0.0267,
          "close": 0.027,
          "volume": 36429936.0,
          "close_time": 1772236799999,
          "quote_volume": 1034851.78623,
          "trades": 7139,
          "taker_buy_base": 21250370.0,
          "taker_buy_quote": 601412.30343
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02703,
          "high": 0.02753,
          "low": 0.02566,
          "close": 0.0267,
          "volume": 25462352.0,
          "close_time": 1772323199999,
          "quote_volume": 673392.48201,
          "trades": 4582,
          "taker_buy_base": 13340182.0,
          "taker_buy_quote": 352788.28877
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02671,
          "high": 0.02738,
          "low": 0.02512,
          "close": 0.02594,
          "volume": 15216597.0,
          "close_time": 1772409599999,
          "quote_volume": 396413.91891,
          "trades": 2643,
          "taker_buy_base": 7516958.0,
          "taker_buy_quote": 195904.22457
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02593,
          "high": 0.02739,
          "low": 0.0255,
          "close": 0.02739,
          "volume": 16913095.0,
          "close_time": 1772495999999,
          "quote_volume": 444387.3937,
          "trades": 3666,
          "taker_buy_base": 8694967.0,
          "taker_buy_quote": 228389.0041
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02732,
          "high": 0.02888,
          "low": 0.01955,
          "close": 0.0203,
          "volume": 100765524.0,
          "close_time": 1772582399999,
          "quote_volume": 2358972.3774,
          "trades": 16076,
          "taker_buy_base": 47895560.0,
          "taker_buy_quote": 1125810.72458
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.02031,
          "high": 0.0222,
          "low": 0.01981,
          "close": 0.02015,
          "volume": 38583104.0,
          "close_time": 1772668799999,
          "quote_volume": 805604.33949,
          "trades": 6394,
          "taker_buy_base": 19805758.0,
          "taker_buy_quote": 413823.16247
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02016,
          "high": 0.02068,
          "low": 0.0189,
          "close": 0.02042,
          "volume": 21045620.0,
          "close_time": 1772755199999,
          "quote_volume": 423264.22448,
          "trades": 2343,
          "taker_buy_base": 10091119.0,
          "taker_buy_quote": 203133.9964
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02047,
          "high": 0.02072,
          "low": 0.01913,
          "close": 0.02005,
          "volume": 26551524.0,
          "close_time": 1772841599999,
          "quote_volume": 530152.11361,
          "trades": 3180,
          "taker_buy_base": 14864871.0,
          "taker_buy_quote": 296503.69646
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02007,
          "high": 0.02011,
          "low": 0.01893,
          "close": 0.01918,
          "volume": 11145965.0,
          "close_time": 1772927999999,
          "quote_volume": 215919.2936,
          "trades": 1225,
          "taker_buy_base": 6149347.0,
          "taker_buy_quote": 119107.04088
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.01912,
          "high": 0.0197,
          "low": 0.01797,
          "close": 0.01811,
          "volume": 26068098.0,
          "close_time": 1773014399999,
          "quote_volume": 483256.49549,
          "trades": 2620,
          "taker_buy_base": 14035585.0,
          "taker_buy_quote": 259876.73498
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01809,
          "high": 0.01907,
          "low": 0.01768,
          "close": 0.01874,
          "volume": 30379340.0,
          "close_time": 1773100799999,
          "quote_volume": 554122.13386,
          "trades": 3203,
          "taker_buy_base": 17829718.0,
          "taker_buy_quote": 325206.66675
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01873,
          "high": 0.01897,
          "low": 0.01708,
          "close": 0.01724,
          "volume": 13521209.0,
          "close_time": 1773187199999,
          "quote_volume": 245631.88074,
          "trades": 1847,
          "taker_buy_base": 6217298.0,
          "taker_buy_quote": 112392.66081
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01723,
          "high": 0.0177,
          "low": 0.01611,
          "close": 0.01741,
          "volume": 21464191.0,
          "close_time": 1773273599999,
          "quote_volume": 359246.80173,
          "trades": 2303,
          "taker_buy_base": 10475019.0,
          "taker_buy_quote": 176199.33275
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01743,
          "high": 0.01751,
          "low": 0.01649,
          "close": 0.01664,
          "volume": 8031117.0,
          "close_time": 1773359999999,
          "quote_volume": 136559.30998,
          "trades": 928,
          "taker_buy_base": 4863825.0,
          "taker_buy_quote": 82647.46762
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01661,
          "high": 0.01694,
          "low": 0.01569,
          "close": 0.01586,
          "volume": 7866003.0,
          "close_time": 1773446399999,
          "quote_volume": 129793.0986,
          "trades": 1386,
          "taker_buy_base": 3609249.0,
          "taker_buy_quote": 59747.87108
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.01579,
          "high": 0.01607,
          "low": 0.01511,
          "close": 0.0154,
          "volume": 7118820.0,
          "close_time": 1773532799999,
          "quote_volume": 110344.53353,
          "trades": 925,
          "taker_buy_base": 2467671.0,
          "taker_buy_quote": 38508.52961
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01604,
          "low": 0.01525,
          "close": 0.01527,
          "volume": 2420636.0,
          "close_time": 1773619199999,
          "quote_volume": 37850.61596,
          "trades": 450,
          "taker_buy_base": 1622417.0,
          "taker_buy_quote": 25329.99047
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0153,
          "high": 0.01639,
          "low": 0.015,
          "close": 0.01625,
          "volume": 15843819.0,
          "close_time": 1773705599999,
          "quote_volume": 248735.82361,
          "trades": 1778,
          "taker_buy_base": 7791355.0,
          "taker_buy_quote": 122658.70021
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01911,
          "low": 0.01611,
          "close": 0.01735,
          "volume": 59671802.0,
          "close_time": 1773791999999,
          "quote_volume": 1038840.67707,
          "trades": 6935,
          "taker_buy_base": 29884784.0,
          "taker_buy_quote": 520558.03564
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01817,
          "low": 0.01637,
          "close": 0.01637,
          "volume": 14959738.0,
          "close_time": 1773878399999,
          "quote_volume": 258628.48411,
          "trades": 2597,
          "taker_buy_base": 6270369.0,
          "taker_buy_quote": 108931.82837
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01815,
          "low": 0.01608,
          "close": 0.0181,
          "volume": 8966890.0,
          "close_time": 1773964799999,
          "quote_volume": 153649.03905,
          "trades": 2180,
          "taker_buy_base": 3943655.0,
          "taker_buy_quote": 67436.91801
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.018,
          "high": 0.02078,
          "low": 0.01763,
          "close": 0.01989,
          "volume": 16212682.0,
          "close_time": 1774051199999,
          "quote_volume": 309770.92501,
          "trades": 3804,
          "taker_buy_base": 8129944.0,
          "taker_buy_quote": 155500.86216
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01984,
          "high": 0.02141,
          "low": 0.01984,
          "close": 0.02035,
          "volume": 16409482.0,
          "close_time": 1774137599999,
          "quote_volume": 338541.20846,
          "trades": 2855,
          "taker_buy_base": 8139585.0,
          "taker_buy_quote": 168023.10802
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02041,
          "high": 0.02892,
          "low": 0.02031,
          "close": 0.02605,
          "volume": 47605334.0,
          "close_time": 1774223999999,
          "quote_volume": 1123456.62874,
          "trades": 8175,
          "taker_buy_base": 22962118.0,
          "taker_buy_quote": 543659.30334
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02613,
          "high": 0.02874,
          "low": 0.02268,
          "close": 0.02275,
          "volume": 45244937.0,
          "close_time": 1774310399999,
          "quote_volume": 1151319.57941,
          "trades": 8320,
          "taker_buy_base": 21307911.0,
          "taker_buy_quote": 542512.19659
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02287,
          "high": 0.02376,
          "low": 0.02169,
          "close": 0.02198,
          "volume": 28407509.0,
          "close_time": 1774396799999,
          "quote_volume": 643536.48794,
          "trades": 4161,
          "taker_buy_base": 12848418.0,
          "taker_buy_quote": 290664.67588
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02196,
          "high": 0.02312,
          "low": 0.02065,
          "close": 0.02192,
          "volume": 10534146.0,
          "close_time": 1774483199999,
          "quote_volume": 230935.62206,
          "trades": 1852,
          "taker_buy_base": 4381572.0,
          "taker_buy_quote": 96668.52507
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.02223,
          "low": 0.0179,
          "close": 0.01808,
          "volume": 13554577.0,
          "close_time": 1774569599999,
          "quote_volume": 272712.51845,
          "trades": 2346,
          "taker_buy_base": 4270088.0,
          "taker_buy_quote": 87032.25995
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01808,
          "high": 0.01835,
          "low": 0.01618,
          "close": 0.01797,
          "volume": 44995581.0,
          "close_time": 1774655999999,
          "quote_volume": 785321.24967,
          "trades": 6711,
          "taker_buy_base": 21024516.0,
          "taker_buy_quote": 366255.3183
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.01797,
          "high": 0.01805,
          "low": 0.01602,
          "close": 0.01607,
          "volume": 17622860.0,
          "close_time": 1774742399999,
          "quote_volume": 297727.3219,
          "trades": 2282,
          "taker_buy_base": 8306676.0,
          "taker_buy_quote": 140066.33145
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01605,
          "high": 0.0182,
          "low": 0.0156,
          "close": 0.01569,
          "volume": 16237134.0,
          "close_time": 1774828799999,
          "quote_volume": 277505.9258,
          "trades": 2246,
          "taker_buy_base": 7452229.0,
          "taker_buy_quote": 127527.24419
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01579,
          "high": 0.01743,
          "low": 0.01579,
          "close": 0.0165,
          "volume": 9671512.0,
          "close_time": 1774915199999,
          "quote_volume": 161206.54852,
          "trades": 1450,
          "taker_buy_base": 4513205.0,
          "taker_buy_quote": 75234.30508
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01646,
          "high": 0.01743,
          "low": 0.01646,
          "close": 0.01667,
          "volume": 4824692.0,
          "close_time": 1775001599999,
          "quote_volume": 81646.45045,
          "trades": 788,
          "taker_buy_base": 2257886.0,
          "taker_buy_quote": 38233.80158
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01672,
          "high": 0.01813,
          "low": 0.01647,
          "close": 0.01686,
          "volume": 9168713.0,
          "close_time": 1775087999999,
          "quote_volume": 159517.81339,
          "trades": 1212,
          "taker_buy_base": 4397240.0,
          "taker_buy_quote": 76653.7164
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01687,
          "high": 0.01688,
          "low": 0.01515,
          "close": 0.01558,
          "volume": 6097097.0,
          "close_time": 1775174399999,
          "quote_volume": 96332.17976,
          "trades": 864,
          "taker_buy_base": 3176825.0,
          "taker_buy_quote": 50240.81786
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01604,
          "low": 0.01516,
          "close": 0.01532,
          "volume": 4926902.0,
          "close_time": 1775260799999,
          "quote_volume": 76450.8587,
          "trades": 776,
          "taker_buy_base": 2035293.0,
          "taker_buy_quote": 31611.41992
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01533,
          "low": 0.01407,
          "close": 0.01453,
          "volume": 8115649.0,
          "close_time": 1775347199999,
          "quote_volume": 118705.04417,
          "trades": 1106,
          "taker_buy_base": 3250022.0,
          "taker_buy_quote": 47557.94008
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01455,
          "high": 0.01456,
          "low": 0.0135,
          "close": 0.01401,
          "volume": 4334102.0,
          "close_time": 1775433599999,
          "quote_volume": 60846.28973,
          "trades": 663,
          "taker_buy_base": 1789221.0,
          "taker_buy_quote": 25058.24697
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.01405,
          "high": 0.0161,
          "low": 0.01348,
          "close": 0.01476,
          "volume": 12219895.0,
          "close_time": 1775519999999,
          "quote_volume": 177815.45947,
          "trades": 1499,
          "taker_buy_base": 6759603.0,
          "taker_buy_quote": 98254.48512
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01476,
          "high": 0.0174,
          "low": 0.01419,
          "close": 0.01708,
          "volume": 53372101.0,
          "close_time": 1775606399999,
          "quote_volume": 857923.67664,
          "trades": 5893,
          "taker_buy_base": 26195815.0,
          "taker_buy_quote": 420927.13415
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01707,
          "high": 0.01822,
          "low": 0.01644,
          "close": 0.01745,
          "volume": 31447813.0,
          "close_time": 1775692799999,
          "quote_volume": 545444.13399,
          "trades": 3136,
          "taker_buy_base": 16347200.0,
          "taker_buy_quote": 283923.92524
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01752,
          "low": 0.01635,
          "close": 0.01722,
          "volume": 8658491.0,
          "close_time": 1775779199999,
          "quote_volume": 145912.65112,
          "trades": 1096,
          "taker_buy_base": 5662275.0,
          "taker_buy_quote": 95185.68079
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01713,
          "high": 0.01742,
          "low": 0.01629,
          "close": 0.01634,
          "volume": 4234471.0,
          "close_time": 1775865599999,
          "quote_volume": 71687.97803,
          "trades": 626,
          "taker_buy_base": 2075387.0,
          "taker_buy_quote": 35128.09525
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 0.0163,
          "high": 0.01674,
          "low": 0.01608,
          "close": 0.0163,
          "volume": 1513472.0,
          "close_time": 1775951999999,
          "quote_volume": 24736.68545,
          "trades": 319,
          "taker_buy_base": 779299.0,
          "taker_buy_quote": 12777.89426
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:35:16.682216"
}