{
  "symbol": "GUNUSDT",
  "fetched_at": "2026-04-10T08:57:24.084380",
  "intervals": {
    "1h": {
      "count": 4321,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.02019,
          "high": 0.02048,
          "low": 0.02014,
          "close": 0.02015,
          "volume": 3082423.0,
          "close_time": 1760259599999,
          "quote_volume": 62743.47584,
          "trades": 1378,
          "taker_buy_base": 1483944.0,
          "taker_buy_quote": 30172.28697
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.02013,
          "high": 0.02025,
          "low": 0.01997,
          "close": 0.02024,
          "volume": 925234.0,
          "close_time": 1760263199999,
          "quote_volume": 18583.48427,
          "trades": 403,
          "taker_buy_base": 682611.0,
          "taker_buy_quote": 13714.30493
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.02024,
          "high": 0.02045,
          "low": 0.02011,
          "close": 0.02036,
          "volume": 2202254.0,
          "close_time": 1760266799999,
          "quote_volume": 44668.81139,
          "trades": 708,
          "taker_buy_base": 1354030.0,
          "taker_buy_quote": 27475.94873
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.02037,
          "high": 0.02085,
          "low": 0.02037,
          "close": 0.02079,
          "volume": 3983218.0,
          "close_time": 1760270399999,
          "quote_volume": 82206.18127,
          "trades": 1251,
          "taker_buy_base": 2588097.0,
          "taker_buy_quote": 53417.84745
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.02078,
          "high": 0.02116,
          "low": 0.02076,
          "close": 0.02084,
          "volume": 4528488.0,
          "close_time": 1760273999999,
          "quote_volume": 95063.32097,
          "trades": 1074,
          "taker_buy_base": 2557372.0,
          "taker_buy_quote": 53670.79986
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.02081,
          "high": 0.02088,
          "low": 0.02049,
          "close": 0.02058,
          "volume": 3043113.0,
          "close_time": 1760277599999,
          "quote_volume": 62867.48219,
          "trades": 1165,
          "taker_buy_base": 1729292.0,
          "taker_buy_quote": 35731.39488
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0206,
          "high": 0.02148,
          "low": 0.02057,
          "close": 0.02122,
          "volume": 6771495.0,
          "close_time": 1760281199999,
          "quote_volume": 141980.70132,
          "trades": 1730,
          "taker_buy_base": 3581057.0,
          "taker_buy_quote": 74990.16053
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.02122,
          "high": 0.02196,
          "low": 0.02114,
          "close": 0.02187,
          "volume": 5385348.0,
          "close_time": 1760284799999,
          "quote_volume": 116306.70547,
          "trades": 1739,
          "taker_buy_base": 3058032.0,
          "taker_buy_quote": 66055.99789
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.02187,
          "high": 0.02248,
          "low": 0.02185,
          "close": 0.02233,
          "volume": 5851606.0,
          "close_time": 1760288399999,
          "quote_volume": 129549.84758,
          "trades": 1645,
          "taker_buy_base": 3231338.0,
          "taker_buy_quote": 71533.95454
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.02232,
          "high": 0.0225,
          "low": 0.0221,
          "close": 0.02238,
          "volume": 3420535.0,
          "close_time": 1760291999999,
          "quote_volume": 76350.1252,
          "trades": 1049,
          "taker_buy_base": 2009929.0,
          "taker_buy_quote": 44946.62724
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.02239,
          "high": 0.02258,
          "low": 0.0222,
          "close": 0.02234,
          "volume": 2040394.0,
          "close_time": 1760295599999,
          "quote_volume": 45714.23298,
          "trades": 775,
          "taker_buy_base": 1022903.0,
          "taker_buy_quote": 22934.09799
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.02235,
          "high": 0.02258,
          "low": 0.02234,
          "close": 0.02243,
          "volume": 1594801.0,
          "close_time": 1760299199999,
          "quote_volume": 35774.7177,
          "trades": 836,
          "taker_buy_base": 969114.0,
          "taker_buy_quote": 21740.61799
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0224,
          "high": 0.02294,
          "low": 0.02225,
          "close": 0.02281,
          "volume": 4817136.0,
          "close_time": 1760302799999,
          "quote_volume": 109198.5565,
          "trades": 1286,
          "taker_buy_base": 3337457.0,
          "taker_buy_quote": 75679.97089
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.0228,
          "high": 0.02294,
          "low": 0.02235,
          "close": 0.02256,
          "volume": 1561142.0,
          "close_time": 1760306399999,
          "quote_volume": 35351.38714,
          "trades": 396,
          "taker_buy_base": 704296.0,
          "taker_buy_quote": 15950.47441
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.02257,
          "high": 0.02268,
          "low": 0.02234,
          "close": 0.02245,
          "volume": 2626704.0,
          "close_time": 1760309999999,
          "quote_volume": 59081.90781,
          "trades": 765,
          "taker_buy_base": 1299207.0,
          "taker_buy_quote": 29240.29603
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.02245,
          "high": 0.02259,
          "low": 0.02232,
          "close": 0.02256,
          "volume": 1455287.0,
          "close_time": 1760313599999,
          "quote_volume": 32730.53352,
          "trades": 506,
          "taker_buy_base": 726515.0,
          "taker_buy_quote": 16350.49037
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.02258,
          "high": 0.02274,
          "low": 0.02223,
          "close": 0.02232,
          "volume": 3217876.0,
          "close_time": 1760317199999,
          "quote_volume": 72281.93219,
          "trades": 999,
          "taker_buy_base": 1119541.0,
          "taker_buy_quote": 25123.76337
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.02233,
          "high": 0.02268,
          "low": 0.02218,
          "close": 0.02263,
          "volume": 2855642.0,
          "close_time": 1760320799999,
          "quote_volume": 64137.48602,
          "trades": 1038,
          "taker_buy_base": 1657448.0,
          "taker_buy_quote": 37222.33966
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.02262,
          "high": 0.0227,
          "low": 0.02239,
          "close": 0.02264,
          "volume": 2149030.0,
          "close_time": 1760324399999,
          "quote_volume": 48398.65762,
          "trades": 801,
          "taker_buy_base": 1080638.0,
          "taker_buy_quote": 24356.76596
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.02264,
          "high": 0.02274,
          "low": 0.02229,
          "close": 0.02236,
          "volume": 2090558.0,
          "close_time": 1760327999999,
          "quote_volume": 47100.27297,
          "trades": 731,
          "taker_buy_base": 1110851.0,
          "taker_buy_quote": 25026.81221
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.02237,
          "high": 0.02269,
          "low": 0.02219,
          "close": 0.02264,
          "volume": 2410841.0,
          "close_time": 1760331599999,
          "quote_volume": 54139.39607,
          "trades": 783,
          "taker_buy_base": 1111042.0,
          "taker_buy_quote": 24938.27836
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.02263,
          "high": 0.02284,
          "low": 0.02254,
          "close": 0.0226,
          "volume": 2692556.0,
          "close_time": 1760335199999,
          "quote_volume": 61038.64467,
          "trades": 927,
          "taker_buy_base": 949480.0,
          "taker_buy_quote": 21521.80753
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.02258,
          "high": 0.0229,
          "low": 0.02246,
          "close": 0.02281,
          "volume": 1701898.0,
          "close_time": 1760338799999,
          "quote_volume": 38620.88558,
          "trades": 636,
          "taker_buy_base": 873944.0,
          "taker_buy_quote": 19832.82294
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.02282,
          "high": 0.02298,
          "low": 0.0227,
          "close": 0.0228,
          "volume": 2399735.0,
          "close_time": 1760342399999,
          "quote_volume": 54758.7157,
          "trades": 841,
          "taker_buy_base": 1041041.0,
          "taker_buy_quote": 23767.90883
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.02279,
          "high": 0.02314,
          "low": 0.02277,
          "close": 0.02304,
          "volume": 4351215.0,
          "close_time": 1760345999999,
          "quote_volume": 100013.45936,
          "trades": 959,
          "taker_buy_base": 1513883.0,
          "taker_buy_quote": 34773.04832
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.02304,
          "high": 0.02305,
          "low": 0.02277,
          "close": 0.02302,
          "volume": 2651885.0,
          "close_time": 1760349599999,
          "quote_volume": 60760.01774,
          "trades": 721,
          "taker_buy_base": 1185314.0,
          "taker_buy_quote": 27169.79353
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.02299,
          "high": 0.02306,
          "low": 0.02278,
          "close": 0.02291,
          "volume": 3205394.0,
          "close_time": 1760353199999,
          "quote_volume": 73449.0289,
          "trades": 910,
          "taker_buy_base": 1485072.0,
          "taker_buy_quote": 34045.50448
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.02291,
          "high": 0.02297,
          "low": 0.02216,
          "close": 0.02249,
          "volume": 9789179.0,
          "close_time": 1760356799999,
          "quote_volume": 221262.83782,
          "trades": 2474,
          "taker_buy_base": 4370038.0,
          "taker_buy_quote": 98828.24278
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.02248,
          "high": 0.02287,
          "low": 0.02232,
          "close": 0.02237,
          "volume": 4760552.0,
          "close_time": 1760360399999,
          "quote_volume": 107559.54807,
          "trades": 1389,
          "taker_buy_base": 1843741.0,
          "taker_buy_quote": 41638.77114
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.02239,
          "high": 0.0226,
          "low": 0.02174,
          "close": 0.02232,
          "volume": 15770433.0,
          "close_time": 1760363999999,
          "quote_volume": 348882.96007,
          "trades": 3835,
          "taker_buy_base": 8483201.0,
          "taker_buy_quote": 187503.32405
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.02231,
          "high": 0.02237,
          "low": 0.02172,
          "close": 0.02187,
          "volume": 6079399.0,
          "close_time": 1760367599999,
          "quote_volume": 133870.16511,
          "trades": 2056,
          "taker_buy_base": 2897453.0,
          "taker_buy_quote": 63836.83548
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.02187,
          "high": 0.02237,
          "low": 0.02187,
          "close": 0.02217,
          "volume": 4268470.0,
          "close_time": 1760371199999,
          "quote_volume": 94673.68686,
          "trades": 1242,
          "taker_buy_base": 2671229.0,
          "taker_buy_quote": 59245.65618
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.02218,
          "high": 0.02238,
          "low": 0.02199,
          "close": 0.02231,
          "volume": 2429089.0,
          "close_time": 1760374799999,
          "quote_volume": 53850.30904,
          "trades": 804,
          "taker_buy_base": 1266195.0,
          "taker_buy_quote": 28061.82747
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.02232,
          "high": 0.02296,
          "low": 0.02232,
          "close": 0.02296,
          "volume": 2867569.0,
          "close_time": 1760378399999,
          "quote_volume": 64710.91327,
          "trades": 864,
          "taker_buy_base": 1358202.0,
          "taker_buy_quote": 30639.45879
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.02294,
          "high": 0.02297,
          "low": 0.02267,
          "close": 0.02285,
          "volume": 3252388.0,
          "close_time": 1760381999999,
          "quote_volume": 74226.92275,
          "trades": 997,
          "taker_buy_base": 1795447.0,
          "taker_buy_quote": 40964.33933
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.02282,
          "high": 0.02302,
          "low": 0.02282,
          "close": 0.02294,
          "volume": 2017012.0,
          "close_time": 1760385599999,
          "quote_volume": 46210.39278,
          "trades": 559,
          "taker_buy_base": 1041908.0,
          "taker_buy_quote": 23869.15674
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.02295,
          "high": 0.02328,
          "low": 0.02295,
          "close": 0.02321,
          "volume": 1600178.0,
          "close_time": 1760389199999,
          "quote_volume": 36994.26312,
          "trades": 482,
          "taker_buy_base": 791133.0,
          "taker_buy_quote": 18295.09038
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.02322,
          "high": 0.0237,
          "low": 0.02312,
          "close": 0.02368,
          "volume": 2706532.0,
          "close_time": 1760392799999,
          "quote_volume": 63362.6088,
          "trades": 826,
          "taker_buy_base": 1126190.0,
          "taker_buy_quote": 26377.53978
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.02368,
          "high": 0.02438,
          "low": 0.02365,
          "close": 0.02434,
          "volume": 9271269.0,
          "close_time": 1760396399999,
          "quote_volume": 222053.71615,
          "trades": 2594,
          "taker_buy_base": 5227524.0,
          "taker_buy_quote": 125135.95134
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.02435,
          "high": 0.02443,
          "low": 0.02419,
          "close": 0.02438,
          "volume": 2940910.0,
          "close_time": 1760399999999,
          "quote_volume": 71542.07419,
          "trades": 631,
          "taker_buy_base": 690037.0,
          "taker_buy_quote": 16784.15661
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02437,
          "high": 0.02447,
          "low": 0.02412,
          "close": 0.02429,
          "volume": 2458564.0,
          "close_time": 1760403599999,
          "quote_volume": 59756.09829,
          "trades": 849,
          "taker_buy_base": 1544780.0,
          "taker_buy_quote": 37536.72719
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.02425,
          "high": 0.02425,
          "low": 0.02392,
          "close": 0.02397,
          "volume": 2878739.0,
          "close_time": 1760407199999,
          "quote_volume": 69115.41658,
          "trades": 506,
          "taker_buy_base": 2208178.0,
          "taker_buy_quote": 52992.28904
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.02397,
          "high": 0.02397,
          "low": 0.02363,
          "close": 0.02366,
          "volume": 1218248.0,
          "close_time": 1760410799999,
          "quote_volume": 28947.97785,
          "trades": 770,
          "taker_buy_base": 503976.0,
          "taker_buy_quote": 11971.58153
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.02366,
          "high": 0.02397,
          "low": 0.02352,
          "close": 0.02376,
          "volume": 2140323.0,
          "close_time": 1760414399999,
          "quote_volume": 50860.8872,
          "trades": 864,
          "taker_buy_base": 1001980.0,
          "taker_buy_quote": 23830.14763
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.02375,
          "high": 0.02376,
          "low": 0.02316,
          "close": 0.0233,
          "volume": 2404653.0,
          "close_time": 1760417999999,
          "quote_volume": 56393.79202,
          "trades": 847,
          "taker_buy_base": 1120411.0,
          "taker_buy_quote": 26233.68031
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.0233,
          "high": 0.02359,
          "low": 0.02303,
          "close": 0.02312,
          "volume": 3137912.0,
          "close_time": 1760421599999,
          "quote_volume": 73006.15222,
          "trades": 937,
          "taker_buy_base": 1584888.0,
          "taker_buy_quote": 36910.71188
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.02312,
          "high": 0.0233,
          "low": 0.02241,
          "close": 0.02312,
          "volume": 4935110.0,
          "close_time": 1760425199999,
          "quote_volume": 112864.1669,
          "trades": 1853,
          "taker_buy_base": 2354257.0,
          "taker_buy_quote": 53851.7951
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.02313,
          "high": 0.02352,
          "low": 0.02292,
          "close": 0.0231,
          "volume": 4557058.0,
          "close_time": 1760428799999,
          "quote_volume": 105634.0997,
          "trades": 1513,
          "taker_buy_base": 2504813.0,
          "taker_buy_quote": 58044.90626
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.02309,
          "high": 0.02309,
          "low": 0.02277,
          "close": 0.0228,
          "volume": 3070968.0,
          "close_time": 1760432399999,
          "quote_volume": 70340.53901,
          "trades": 1215,
          "taker_buy_base": 1546330.0,
          "taker_buy_quote": 35422.16288
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.0228,
          "high": 0.02303,
          "low": 0.02272,
          "close": 0.02274,
          "volume": 1806149.0,
          "close_time": 1760435999999,
          "quote_volume": 41264.12799,
          "trades": 732,
          "taker_buy_base": 895844.0,
          "taker_buy_quote": 20468.75292
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.02273,
          "high": 0.02273,
          "low": 0.02232,
          "close": 0.02256,
          "volume": 3216528.0,
          "close_time": 1760439599999,
          "quote_volume": 72350.90225,
          "trades": 1141,
          "taker_buy_base": 1447904.0,
          "taker_buy_quote": 32582.82077
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.02255,
          "high": 0.023,
          "low": 0.0225,
          "close": 0.02271,
          "volume": 2822857.0,
          "close_time": 1760443199999,
          "quote_volume": 64176.06757,
          "trades": 1009,
          "taker_buy_base": 1352945.0,
          "taker_buy_quote": 30753.16808
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.02274,
          "high": 0.02276,
          "low": 0.02229,
          "close": 0.02237,
          "volume": 2402874.0,
          "close_time": 1760446799999,
          "quote_volume": 54029.82085,
          "trades": 835,
          "taker_buy_base": 988066.0,
          "taker_buy_quote": 22245.66648
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.02239,
          "high": 0.02268,
          "low": 0.02208,
          "close": 0.02253,
          "volume": 6680883.0,
          "close_time": 1760450399999,
          "quote_volume": 149335.10257,
          "trades": 1712,
          "taker_buy_base": 2931148.0,
          "taker_buy_quote": 65545.69907
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.02252,
          "high": 0.02282,
          "low": 0.0223,
          "close": 0.02251,
          "volume": 3123235.0,
          "close_time": 1760453999999,
          "quote_volume": 70407.40596,
          "trades": 1206,
          "taker_buy_base": 1420541.0,
          "taker_buy_quote": 32064.52007
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.02249,
          "high": 0.02299,
          "low": 0.02229,
          "close": 0.02299,
          "volume": 2392869.0,
          "close_time": 1760457599999,
          "quote_volume": 54067.7211,
          "trades": 966,
          "taker_buy_base": 1356288.0,
          "taker_buy_quote": 30692.89034
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.02297,
          "high": 0.02336,
          "low": 0.02274,
          "close": 0.02284,
          "volume": 4019731.0,
          "close_time": 1760461199999,
          "quote_volume": 92714.88347,
          "trades": 1258,
          "taker_buy_base": 1840950.0,
          "taker_buy_quote": 42476.17263
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.02282,
          "high": 0.0232,
          "low": 0.02262,
          "close": 0.02298,
          "volume": 2674700.0,
          "close_time": 1760464799999,
          "quote_volume": 61494.53388,
          "trades": 870,
          "taker_buy_base": 1464037.0,
          "taker_buy_quote": 33665.77915
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.02298,
          "high": 0.02312,
          "low": 0.02261,
          "close": 0.02267,
          "volume": 3382856.0,
          "close_time": 1760468399999,
          "quote_volume": 77504.51307,
          "trades": 714,
          "taker_buy_base": 1289079.0,
          "taker_buy_quote": 29559.22049
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.02268,
          "high": 0.02292,
          "low": 0.02213,
          "close": 0.02254,
          "volume": 7208806.0,
          "close_time": 1760471999999,
          "quote_volume": 162533.37446,
          "trades": 1659,
          "taker_buy_base": 3628196.0,
          "taker_buy_quote": 82012.5045
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.02254,
          "high": 0.02261,
          "low": 0.02227,
          "close": 0.02243,
          "volume": 3158560.0,
          "close_time": 1760475599999,
          "quote_volume": 70859.32341,
          "trades": 694,
          "taker_buy_base": 1967558.0,
          "taker_buy_quote": 44171.88897
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.02243,
          "high": 0.02246,
          "low": 0.02227,
          "close": 0.02246,
          "volume": 1055353.0,
          "close_time": 1760479199999,
          "quote_volume": 23606.50485,
          "trades": 330,
          "taker_buy_base": 727997.0,
          "taker_buy_quote": 16293.08635
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.02245,
          "high": 0.02256,
          "low": 0.02235,
          "close": 0.02242,
          "volume": 867558.0,
          "close_time": 1760482799999,
          "quote_volume": 19479.42499,
          "trades": 367,
          "taker_buy_base": 547731.0,
          "taker_buy_quote": 12303.97635
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.02241,
          "high": 0.02253,
          "low": 0.02241,
          "close": 0.02246,
          "volume": 953610.0,
          "close_time": 1760486399999,
          "quote_volume": 21424.78665,
          "trades": 392,
          "taker_buy_base": 538767.0,
          "taker_buy_quote": 12109.03593
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02245,
          "high": 0.02265,
          "low": 0.02216,
          "close": 0.02254,
          "volume": 4106989.0,
          "close_time": 1760489999999,
          "quote_volume": 91956.45138,
          "trades": 1049,
          "taker_buy_base": 2694180.0,
          "taker_buy_quote": 60374.68148
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.02255,
          "high": 0.02268,
          "low": 0.02243,
          "close": 0.02264,
          "volume": 2164874.0,
          "close_time": 1760493599999,
          "quote_volume": 48752.02961,
          "trades": 672,
          "taker_buy_base": 1460864.0,
          "taker_buy_quote": 32902.48625
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.02265,
          "high": 0.02296,
          "low": 0.02261,
          "close": 0.02282,
          "volume": 1291484.0,
          "close_time": 1760497199999,
          "quote_volume": 29453.4046,
          "trades": 546,
          "taker_buy_base": 865951.0,
          "taker_buy_quote": 19752.30721
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.02283,
          "high": 0.02286,
          "low": 0.0223,
          "close": 0.0225,
          "volume": 2704612.0,
          "close_time": 1760500799999,
          "quote_volume": 60863.58526,
          "trades": 678,
          "taker_buy_base": 1106199.0,
          "taker_buy_quote": 24866.81327
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.02249,
          "high": 0.02273,
          "low": 0.0224,
          "close": 0.0227,
          "volume": 2130946.0,
          "close_time": 1760504399999,
          "quote_volume": 48147.62648,
          "trades": 550,
          "taker_buy_base": 1344603.0,
          "taker_buy_quote": 30391.93622
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0227,
          "high": 0.02283,
          "low": 0.0226,
          "close": 0.02276,
          "volume": 2062276.0,
          "close_time": 1760507999999,
          "quote_volume": 46863.0661,
          "trades": 512,
          "taker_buy_base": 1192017.0,
          "taker_buy_quote": 27096.53647
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.02274,
          "high": 0.02284,
          "low": 0.02244,
          "close": 0.02277,
          "volume": 5247655.0,
          "close_time": 1760511599999,
          "quote_volume": 118907.48513,
          "trades": 1004,
          "taker_buy_base": 2511902.0,
          "taker_buy_quote": 56949.19935
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.02278,
          "high": 0.02292,
          "low": 0.02266,
          "close": 0.02292,
          "volume": 1702315.0,
          "close_time": 1760515199999,
          "quote_volume": 38784.21398,
          "trades": 441,
          "taker_buy_base": 971299.0,
          "taker_buy_quote": 22147.77961
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.02288,
          "high": 0.02324,
          "low": 0.02284,
          "close": 0.02289,
          "volume": 4285330.0,
          "close_time": 1760518799999,
          "quote_volume": 98724.41562,
          "trades": 744,
          "taker_buy_base": 2095989.0,
          "taker_buy_quote": 48304.68642
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.02288,
          "high": 0.02292,
          "low": 0.0226,
          "close": 0.02261,
          "volume": 3101399.0,
          "close_time": 1760522399999,
          "quote_volume": 70619.40647,
          "trades": 539,
          "taker_buy_base": 1368131.0,
          "taker_buy_quote": 31166.25971
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.02261,
          "high": 0.02269,
          "low": 0.02238,
          "close": 0.02247,
          "volume": 2439396.0,
          "close_time": 1760525999999,
          "quote_volume": 54945.05322,
          "trades": 571,
          "taker_buy_base": 947614.0,
          "taker_buy_quote": 21360.7361
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.02248,
          "high": 0.02252,
          "low": 0.02216,
          "close": 0.02241,
          "volume": 1539370.0,
          "close_time": 1760529599999,
          "quote_volume": 34435.21633,
          "trades": 404,
          "taker_buy_base": 706326.0,
          "taker_buy_quote": 15810.49442
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0224,
          "high": 0.02252,
          "low": 0.02209,
          "close": 0.0223,
          "volume": 2196873.0,
          "close_time": 1760533199999,
          "quote_volume": 48956.4623,
          "trades": 595,
          "taker_buy_base": 1112045.0,
          "taker_buy_quote": 24775.92983
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.02229,
          "high": 0.02234,
          "low": 0.02163,
          "close": 0.02206,
          "volume": 6551358.0,
          "close_time": 1760536799999,
          "quote_volume": 144067.40772,
          "trades": 1578,
          "taker_buy_base": 3251931.0,
          "taker_buy_quote": 71482.75666
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.02208,
          "high": 0.02232,
          "low": 0.02169,
          "close": 0.02178,
          "volume": 2095314.0,
          "close_time": 1760540399999,
          "quote_volume": 46098.80941,
          "trades": 710,
          "taker_buy_base": 1011603.0,
          "taker_buy_quote": 22288.91846
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.02179,
          "high": 0.02192,
          "low": 0.02143,
          "close": 0.02159,
          "volume": 3030689.0,
          "close_time": 1760543999999,
          "quote_volume": 65696.66801,
          "trades": 1024,
          "taker_buy_base": 1569390.0,
          "taker_buy_quote": 34035.96994
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.02158,
          "high": 0.02164,
          "low": 0.02141,
          "close": 0.02154,
          "volume": 2334791.0,
          "close_time": 1760547599999,
          "quote_volume": 50292.57895,
          "trades": 781,
          "taker_buy_base": 1442652.0,
          "taker_buy_quote": 31090.22142
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.02151,
          "high": 0.02162,
          "low": 0.02121,
          "close": 0.02157,
          "volume": 4227330.0,
          "close_time": 1760551199999,
          "quote_volume": 90478.40571,
          "trades": 1066,
          "taker_buy_base": 2141043.0,
          "taker_buy_quote": 45813.73844
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.02158,
          "high": 0.02171,
          "low": 0.02144,
          "close": 0.02164,
          "volume": 2321526.0,
          "close_time": 1760554799999,
          "quote_volume": 50067.10643,
          "trades": 732,
          "taker_buy_base": 1549124.0,
          "taker_buy_quote": 33427.07236
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.02163,
          "high": 0.02164,
          "low": 0.02127,
          "close": 0.02132,
          "volume": 1610083.0,
          "close_time": 1760558399999,
          "quote_volume": 34601.26067,
          "trades": 676,
          "taker_buy_base": 794025.0,
          "taker_buy_quote": 17076.50428
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.02133,
          "high": 0.02146,
          "low": 0.02079,
          "close": 0.02106,
          "volume": 4019751.0,
          "close_time": 1760561999999,
          "quote_volume": 84624.45571,
          "trades": 1159,
          "taker_buy_base": 1815060.0,
          "taker_buy_quote": 38247.38968
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.02105,
          "high": 0.0212,
          "low": 0.02084,
          "close": 0.02089,
          "volume": 2808905.0,
          "close_time": 1760565599999,
          "quote_volume": 58993.11052,
          "trades": 590,
          "taker_buy_base": 1213036.0,
          "taker_buy_quote": 25473.91783
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.02091,
          "high": 0.02118,
          "low": 0.02091,
          "close": 0.02106,
          "volume": 1221938.0,
          "close_time": 1760569199999,
          "quote_volume": 25756.21472,
          "trades": 410,
          "taker_buy_base": 693632.0,
          "taker_buy_quote": 14623.56539
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.02108,
          "high": 0.0212,
          "low": 0.02101,
          "close": 0.02118,
          "volume": 688013.0,
          "close_time": 1760572799999,
          "quote_volume": 14528.83862,
          "trades": 271,
          "taker_buy_base": 300046.0,
          "taker_buy_quote": 6339.12156
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02117,
          "high": 0.02127,
          "low": 0.02114,
          "close": 0.02115,
          "volume": 1095571.0,
          "close_time": 1760576399999,
          "quote_volume": 23229.55561,
          "trades": 434,
          "taker_buy_base": 591961.0,
          "taker_buy_quote": 12555.6603
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.02117,
          "high": 0.02146,
          "low": 0.02116,
          "close": 0.02144,
          "volume": 896901.0,
          "close_time": 1760579999999,
          "quote_volume": 19125.67494,
          "trades": 262,
          "taker_buy_base": 614922.0,
          "taker_buy_quote": 13119.05694
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.02146,
          "high": 0.0216,
          "low": 0.02132,
          "close": 0.02148,
          "volume": 662826.0,
          "close_time": 1760583599999,
          "quote_volume": 14223.30589,
          "trades": 259,
          "taker_buy_base": 350182.0,
          "taker_buy_quote": 7519.39748
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.02147,
          "high": 0.02154,
          "low": 0.02138,
          "close": 0.02139,
          "volume": 988294.0,
          "close_time": 1760587199999,
          "quote_volume": 21207.35459,
          "trades": 290,
          "taker_buy_base": 587035.0,
          "taker_buy_quote": 12604.31887
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.02138,
          "high": 0.02168,
          "low": 0.02138,
          "close": 0.02146,
          "volume": 883289.0,
          "close_time": 1760590799999,
          "quote_volume": 19017.97247,
          "trades": 339,
          "taker_buy_base": 510945.0,
          "taker_buy_quote": 11000.36486
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.02147,
          "high": 0.02164,
          "low": 0.02132,
          "close": 0.02149,
          "volume": 977103.0,
          "close_time": 1760594399999,
          "quote_volume": 20974.22034,
          "trades": 353,
          "taker_buy_base": 481181.0,
          "taker_buy_quote": 10331.39109
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.0215,
          "high": 0.02183,
          "low": 0.02148,
          "close": 0.02183,
          "volume": 953320.0,
          "close_time": 1760597999999,
          "quote_volume": 20642.30696,
          "trades": 373,
          "taker_buy_base": 569652.0,
          "taker_buy_quote": 12352.92243
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.02183,
          "high": 0.02186,
          "low": 0.0215,
          "close": 0.02162,
          "volume": 1353613.0,
          "close_time": 1760601599999,
          "quote_volume": 29283.321,
          "trades": 533,
          "taker_buy_base": 691997.0,
          "taker_buy_quote": 14974.13154
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.02162,
          "high": 0.02166,
          "low": 0.02134,
          "close": 0.02141,
          "volume": 1319142.0,
          "close_time": 1760605199999,
          "quote_volume": 28316.37127,
          "trades": 370,
          "taker_buy_base": 475274.0,
          "taker_buy_quote": 10203.64954
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.02142,
          "high": 0.02173,
          "low": 0.02084,
          "close": 0.02165,
          "volume": 5517937.0,
          "close_time": 1760608799999,
          "quote_volume": 117429.5282,
          "trades": 1446,
          "taker_buy_base": 2743760.0,
          "taker_buy_quote": 58491.03524
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.02167,
          "high": 0.0219,
          "low": 0.02163,
          "close": 0.02171,
          "volume": 1901424.0,
          "close_time": 1760612399999,
          "quote_volume": 41392.11778,
          "trades": 644,
          "taker_buy_base": 1088398.0,
          "taker_buy_quote": 23712.70691
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.02173,
          "high": 0.02182,
          "low": 0.02158,
          "close": 0.02165,
          "volume": 1932886.0,
          "close_time": 1760615999999,
          "quote_volume": 41896.47193,
          "trades": 680,
          "taker_buy_base": 786499.0,
          "taker_buy_quote": 17060.76176
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.02165,
          "high": 0.0218,
          "low": 0.0216,
          "close": 0.02167,
          "volume": 2801869.0,
          "close_time": 1760619599999,
          "quote_volume": 60786.74827,
          "trades": 746,
          "taker_buy_base": 1679396.0,
          "taker_buy_quote": 36442.5326
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.02171,
          "high": 0.02182,
          "low": 0.02142,
          "close": 0.02151,
          "volume": 2417257.0,
          "close_time": 1760623199999,
          "quote_volume": 52339.67282,
          "trades": 1064,
          "taker_buy_base": 1058750.0,
          "taker_buy_quote": 22943.0927
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.02152,
          "high": 0.02162,
          "low": 0.02109,
          "close": 0.02128,
          "volume": 5754068.0,
          "close_time": 1760626799999,
          "quote_volume": 122523.67825,
          "trades": 1532,
          "taker_buy_base": 2532635.0,
          "taker_buy_quote": 53956.0668
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0213,
          "high": 0.02136,
          "low": 0.02061,
          "close": 0.02082,
          "volume": 5264518.0,
          "close_time": 1760630399999,
          "quote_volume": 110328.13879,
          "trades": 1411,
          "taker_buy_base": 2732448.0,
          "taker_buy_quote": 57235.6173
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.02084,
          "high": 0.0212,
          "low": 0.02052,
          "close": 0.02119,
          "volume": 13313096.0,
          "close_time": 1760633999999,
          "quote_volume": 276299.98439,
          "trades": 2160,
          "taker_buy_base": 9126628.0,
          "taker_buy_quote": 189437.52596
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.02118,
          "high": 0.02118,
          "low": 0.02077,
          "close": 0.02081,
          "volume": 2672807.0,
          "close_time": 1760637599999,
          "quote_volume": 56093.19879,
          "trades": 677,
          "taker_buy_base": 1617159.0,
          "taker_buy_quote": 33933.01758
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.0208,
          "high": 0.02087,
          "low": 0.02053,
          "close": 0.02076,
          "volume": 2597078.0,
          "close_time": 1760641199999,
          "quote_volume": 53741.28301,
          "trades": 792,
          "taker_buy_base": 1335601.0,
          "taker_buy_quote": 27645.37948
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.02077,
          "high": 0.02078,
          "low": 0.02019,
          "close": 0.02036,
          "volume": 4179799.0,
          "close_time": 1760644799999,
          "quote_volume": 85474.98104,
          "trades": 1131,
          "taker_buy_base": 1863024.0,
          "taker_buy_quote": 38089.05059
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.02037,
          "high": 0.02043,
          "low": 0.01994,
          "close": 0.02004,
          "volume": 3417833.0,
          "close_time": 1760648399999,
          "quote_volume": 68859.10692,
          "trades": 839,
          "taker_buy_base": 1278716.0,
          "taker_buy_quote": 25856.05419
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.02006,
          "high": 0.02042,
          "low": 0.02003,
          "close": 0.02042,
          "volume": 953424.0,
          "close_time": 1760651999999,
          "quote_volume": 19283.9403,
          "trades": 200,
          "taker_buy_base": 552297.0,
          "taker_buy_quote": 11155.85091
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.02043,
          "high": 0.02046,
          "low": 0.02022,
          "close": 0.02023,
          "volume": 816790.0,
          "close_time": 1760655599999,
          "quote_volume": 16627.51404,
          "trades": 215,
          "taker_buy_base": 378811.0,
          "taker_buy_quote": 7700.29837
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.02022,
          "high": 0.02051,
          "low": 0.0202,
          "close": 0.02043,
          "volume": 770438.0,
          "close_time": 1760659199999,
          "quote_volume": 15720.86785,
          "trades": 211,
          "taker_buy_base": 364101.0,
          "taker_buy_quote": 7426.03326
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02043,
          "high": 0.02066,
          "low": 0.02039,
          "close": 0.02059,
          "volume": 713384.0,
          "close_time": 1760662799999,
          "quote_volume": 14661.89336,
          "trades": 312,
          "taker_buy_base": 436358.0,
          "taker_buy_quote": 8976.78334
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.02058,
          "high": 0.02074,
          "low": 0.02048,
          "close": 0.02054,
          "volume": 458062.0,
          "close_time": 1760666399999,
          "quote_volume": 9440.14472,
          "trades": 265,
          "taker_buy_base": 239030.0,
          "taker_buy_quote": 4928.9765
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.02055,
          "high": 0.02059,
          "low": 0.0203,
          "close": 0.02049,
          "volume": 946650.0,
          "close_time": 1760669999999,
          "quote_volume": 19322.65804,
          "trades": 293,
          "taker_buy_base": 341141.0,
          "taker_buy_quote": 6969.91581
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.02051,
          "high": 0.02071,
          "low": 0.02049,
          "close": 0.02063,
          "volume": 2036517.0,
          "close_time": 1760673599999,
          "quote_volume": 41978.44874,
          "trades": 378,
          "taker_buy_base": 1281629.0,
          "taker_buy_quote": 26426.5507
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.02061,
          "high": 0.02063,
          "low": 0.02045,
          "close": 0.0205,
          "volume": 483197.0,
          "close_time": 1760677199999,
          "quote_volume": 9918.0055,
          "trades": 191,
          "taker_buy_base": 212266.0,
          "taker_buy_quote": 4359.37937
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.02051,
          "high": 0.02058,
          "low": 0.02038,
          "close": 0.02041,
          "volume": 566419.0,
          "close_time": 1760680799999,
          "quote_volume": 11600.43783,
          "trades": 209,
          "taker_buy_base": 268935.0,
          "taker_buy_quote": 5506.58277
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.02041,
          "high": 0.0205,
          "low": 0.0196,
          "close": 0.0197,
          "volume": 2960046.0,
          "close_time": 1760684399999,
          "quote_volume": 58877.87213,
          "trades": 945,
          "taker_buy_base": 1264448.0,
          "taker_buy_quote": 25099.22628
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.01966,
          "high": 0.01972,
          "low": 0.0193,
          "close": 0.01941,
          "volume": 4136431.0,
          "close_time": 1760687999999,
          "quote_volume": 80647.51518,
          "trades": 1272,
          "taker_buy_base": 2158880.0,
          "taker_buy_quote": 42060.56398
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01942,
          "high": 0.01952,
          "low": 0.01902,
          "close": 0.01903,
          "volume": 5446581.0,
          "close_time": 1760691599999,
          "quote_volume": 104606.10407,
          "trades": 1355,
          "taker_buy_base": 2962660.0,
          "taker_buy_quote": 56856.65445
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.01903,
          "high": 0.01954,
          "low": 0.01888,
          "close": 0.01913,
          "volume": 5415146.0,
          "close_time": 1760695199999,
          "quote_volume": 103895.8401,
          "trades": 1156,
          "taker_buy_base": 3047015.0,
          "taker_buy_quote": 58406.46449
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.01914,
          "high": 0.01933,
          "low": 0.01877,
          "close": 0.01915,
          "volume": 3391835.0,
          "close_time": 1760698799999,
          "quote_volume": 64735.15457,
          "trades": 1104,
          "taker_buy_base": 1789278.0,
          "taker_buy_quote": 34175.40526
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.01916,
          "high": 0.01974,
          "low": 0.01913,
          "close": 0.01952,
          "volume": 3933289.0,
          "close_time": 1760702399999,
          "quote_volume": 76751.20905,
          "trades": 1082,
          "taker_buy_base": 2183622.0,
          "taker_buy_quote": 42588.67061
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.01953,
          "high": 0.01964,
          "low": 0.0193,
          "close": 0.01931,
          "volume": 1365561.0,
          "close_time": 1760705999999,
          "quote_volume": 26632.09856,
          "trades": 517,
          "taker_buy_base": 628490.0,
          "taker_buy_quote": 12256.24621
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.01933,
          "high": 0.01987,
          "low": 0.01933,
          "close": 0.01972,
          "volume": 5693275.0,
          "close_time": 1760709599999,
          "quote_volume": 111471.45369,
          "trades": 1493,
          "taker_buy_base": 3200905.0,
          "taker_buy_quote": 62634.26356
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.01971,
          "high": 0.01982,
          "low": 0.01938,
          "close": 0.01957,
          "volume": 2486131.0,
          "close_time": 1760713199999,
          "quote_volume": 48769.17121,
          "trades": 873,
          "taker_buy_base": 1462066.0,
          "taker_buy_quote": 28691.99033
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0196,
          "high": 0.01995,
          "low": 0.01955,
          "close": 0.01995,
          "volume": 1505980.0,
          "close_time": 1760716799999,
          "quote_volume": 29748.68807,
          "trades": 654,
          "taker_buy_base": 903324.0,
          "taker_buy_quote": 17875.28176
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.01995,
          "high": 0.02024,
          "low": 0.01972,
          "close": 0.01976,
          "volume": 3811016.0,
          "close_time": 1760720399999,
          "quote_volume": 76249.20808,
          "trades": 963,
          "taker_buy_base": 2483044.0,
          "taker_buy_quote": 49699.51077
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.01977,
          "high": 0.01989,
          "low": 0.01969,
          "close": 0.0198,
          "volume": 1330423.0,
          "close_time": 1760723999999,
          "quote_volume": 26368.71181,
          "trades": 415,
          "taker_buy_base": 858408.0,
          "taker_buy_quote": 17024.3646
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.01982,
          "high": 0.01995,
          "low": 0.01975,
          "close": 0.01978,
          "volume": 390138.0,
          "close_time": 1760727599999,
          "quote_volume": 7744.21338,
          "trades": 236,
          "taker_buy_base": 139144.0,
          "taker_buy_quote": 2764.18971
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.01979,
          "high": 0.0199,
          "low": 0.01974,
          "close": 0.01978,
          "volume": 800212.0,
          "close_time": 1760731199999,
          "quote_volume": 15869.16587,
          "trades": 309,
          "taker_buy_base": 345646.0,
          "taker_buy_quote": 6859.72764
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.01977,
          "high": 0.01998,
          "low": 0.01972,
          "close": 0.01989,
          "volume": 437611.0,
          "close_time": 1760734799999,
          "quote_volume": 8702.57531,
          "trades": 237,
          "taker_buy_base": 261798.0,
          "taker_buy_quote": 5207.89202
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.01989,
          "high": 0.02004,
          "low": 0.01976,
          "close": 0.01978,
          "volume": 2063772.0,
          "close_time": 1760738399999,
          "quote_volume": 40991.35409,
          "trades": 405,
          "taker_buy_base": 666041.0,
          "taker_buy_quote": 13247.82974
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.01979,
          "high": 0.01984,
          "low": 0.01957,
          "close": 0.01965,
          "volume": 849483.0,
          "close_time": 1760741999999,
          "quote_volume": 16722.73282,
          "trades": 392,
          "taker_buy_base": 374960.0,
          "taker_buy_quote": 7382.10985
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.01964,
          "high": 0.01964,
          "low": 0.0194,
          "close": 0.01945,
          "volume": 2165828.0,
          "close_time": 1760745599999,
          "quote_volume": 42297.01061,
          "trades": 457,
          "taker_buy_base": 788453.0,
          "taker_buy_quote": 15386.39096
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01945,
          "high": 0.01959,
          "low": 0.01943,
          "close": 0.01952,
          "volume": 515037.0,
          "close_time": 1760749199999,
          "quote_volume": 10042.67803,
          "trades": 323,
          "taker_buy_base": 191260.0,
          "taker_buy_quote": 3735.27807
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.01953,
          "high": 0.01977,
          "low": 0.01952,
          "close": 0.01971,
          "volume": 581441.0,
          "close_time": 1760752799999,
          "quote_volume": 11429.22264,
          "trades": 259,
          "taker_buy_base": 402141.0,
          "taker_buy_quote": 7906.41703
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.01973,
          "high": 0.01978,
          "low": 0.01956,
          "close": 0.01959,
          "volume": 366937.0,
          "close_time": 1760756399999,
          "quote_volume": 7217.36568,
          "trades": 185,
          "taker_buy_base": 136573.0,
          "taker_buy_quote": 2686.5692
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.0196,
          "high": 0.01974,
          "low": 0.01959,
          "close": 0.01966,
          "volume": 129063.0,
          "close_time": 1760759999999,
          "quote_volume": 2539.77087,
          "trades": 125,
          "taker_buy_base": 66175.0,
          "taker_buy_quote": 1302.24934
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01969,
          "high": 0.01971,
          "low": 0.01956,
          "close": 0.01958,
          "volume": 408733.0,
          "close_time": 1760763599999,
          "quote_volume": 8021.97007,
          "trades": 215,
          "taker_buy_base": 154339.0,
          "taker_buy_quote": 3030.23382
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.01955,
          "high": 0.01967,
          "low": 0.0195,
          "close": 0.01965,
          "volume": 584479.0,
          "close_time": 1760767199999,
          "quote_volume": 11465.12065,
          "trades": 201,
          "taker_buy_base": 218180.0,
          "taker_buy_quote": 4275.59963
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.01966,
          "high": 0.01986,
          "low": 0.01964,
          "close": 0.01986,
          "volume": 1466198.0,
          "close_time": 1760770799999,
          "quote_volume": 28967.17091,
          "trades": 302,
          "taker_buy_base": 907355.0,
          "taker_buy_quote": 17940.01697
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.01986,
          "high": 0.02009,
          "low": 0.01978,
          "close": 0.01982,
          "volume": 1377225.0,
          "close_time": 1760774399999,
          "quote_volume": 27550.40336,
          "trades": 487,
          "taker_buy_base": 920597.0,
          "taker_buy_quote": 18435.99443
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01983,
          "high": 0.01995,
          "low": 0.01967,
          "close": 0.01967,
          "volume": 893541.0,
          "close_time": 1760777999999,
          "quote_volume": 17725.14035,
          "trades": 261,
          "taker_buy_base": 243456.0,
          "taker_buy_quote": 4819.6217
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.01969,
          "high": 0.01989,
          "low": 0.01967,
          "close": 0.01985,
          "volume": 390949.0,
          "close_time": 1760781599999,
          "quote_volume": 7738.82087,
          "trades": 233,
          "taker_buy_base": 301712.0,
          "taker_buy_quote": 5971.58472
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.01983,
          "high": 0.01993,
          "low": 0.01978,
          "close": 0.01986,
          "volume": 723175.0,
          "close_time": 1760785199999,
          "quote_volume": 14357.02677,
          "trades": 275,
          "taker_buy_base": 505595.0,
          "taker_buy_quote": 10035.3701
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.01987,
          "high": 0.02003,
          "low": 0.01982,
          "close": 0.01992,
          "volume": 694268.0,
          "close_time": 1760788799999,
          "quote_volume": 13849.14299,
          "trades": 259,
          "taker_buy_base": 529994.0,
          "taker_buy_quote": 10578.16855
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01991,
          "high": 0.02002,
          "low": 0.01983,
          "close": 0.0199,
          "volume": 636094.0,
          "close_time": 1760792399999,
          "quote_volume": 12653.3847,
          "trades": 247,
          "taker_buy_base": 209233.0,
          "taker_buy_quote": 4165.22574
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.01987,
          "high": 0.01987,
          "low": 0.01968,
          "close": 0.01971,
          "volume": 743259.0,
          "close_time": 1760795999999,
          "quote_volume": 14689.59073,
          "trades": 341,
          "taker_buy_base": 273723.0,
          "taker_buy_quote": 5405.65093
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0197,
          "high": 0.01984,
          "low": 0.01957,
          "close": 0.01977,
          "volume": 847529.0,
          "close_time": 1760799599999,
          "quote_volume": 16724.0071,
          "trades": 321,
          "taker_buy_base": 640157.0,
          "taker_buy_quote": 12635.24206
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.01978,
          "high": 0.01983,
          "low": 0.01967,
          "close": 0.01975,
          "volume": 255173.0,
          "close_time": 1760803199999,
          "quote_volume": 5042.29961,
          "trades": 244,
          "taker_buy_base": 114712.0,
          "taker_buy_quote": 2265.79437
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01974,
          "high": 0.0198,
          "low": 0.01949,
          "close": 0.01958,
          "volume": 1179884.0,
          "close_time": 1760806799999,
          "quote_volume": 23148.31245,
          "trades": 342,
          "taker_buy_base": 404404.0,
          "taker_buy_quote": 7916.46914
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.01959,
          "high": 0.01989,
          "low": 0.01956,
          "close": 0.01986,
          "volume": 573581.0,
          "close_time": 1760810399999,
          "quote_volume": 11334.90791,
          "trades": 350,
          "taker_buy_base": 392000.0,
          "taker_buy_quote": 7745.78235
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.01986,
          "high": 0.0199,
          "low": 0.01972,
          "close": 0.01975,
          "volume": 639555.0,
          "close_time": 1760813999999,
          "quote_volume": 12650.07101,
          "trades": 308,
          "taker_buy_base": 245015.0,
          "taker_buy_quote": 4845.43749
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.01975,
          "high": 0.0198,
          "low": 0.0197,
          "close": 0.01976,
          "volume": 298739.0,
          "close_time": 1760817599999,
          "quote_volume": 5901.43444,
          "trades": 266,
          "taker_buy_base": 226000.0,
          "taker_buy_quote": 4465.21692
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01975,
          "high": 0.01984,
          "low": 0.01969,
          "close": 0.0197,
          "volume": 672564.0,
          "close_time": 1760821199999,
          "quote_volume": 13276.88685,
          "trades": 219,
          "taker_buy_base": 304789.0,
          "taker_buy_quote": 6019.64174
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.01969,
          "high": 0.01976,
          "low": 0.0196,
          "close": 0.01976,
          "volume": 372062.0,
          "close_time": 1760824799999,
          "quote_volume": 7332.47801,
          "trades": 122,
          "taker_buy_base": 269100.0,
          "taker_buy_quote": 5306.41617
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.01976,
          "high": 0.01986,
          "low": 0.01975,
          "close": 0.01975,
          "volume": 627135.0,
          "close_time": 1760828399999,
          "quote_volume": 12427.54148,
          "trades": 135,
          "taker_buy_base": 404160.0,
          "taker_buy_quote": 8009.13524
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.01975,
          "high": 0.01978,
          "low": 0.01965,
          "close": 0.01978,
          "volume": 680000.0,
          "close_time": 1760831999999,
          "quote_volume": 13401.20125,
          "trades": 144,
          "taker_buy_base": 239333.0,
          "taker_buy_quote": 4720.51582
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01976,
          "high": 0.01978,
          "low": 0.01961,
          "close": 0.0197,
          "volume": 988296.0,
          "close_time": 1760835599999,
          "quote_volume": 19473.18812,
          "trades": 217,
          "taker_buy_base": 150810.0,
          "taker_buy_quote": 2969.28324
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.01972,
          "high": 0.02007,
          "low": 0.01962,
          "close": 0.01998,
          "volume": 3682936.0,
          "close_time": 1760839199999,
          "quote_volume": 73273.47137,
          "trades": 631,
          "taker_buy_base": 2075356.0,
          "taker_buy_quote": 41283.1761
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.01997,
          "high": 0.02022,
          "low": 0.01995,
          "close": 0.02009,
          "volume": 2674030.0,
          "close_time": 1760842799999,
          "quote_volume": 53669.37006,
          "trades": 424,
          "taker_buy_base": 1703778.0,
          "taker_buy_quote": 34180.27434
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.02007,
          "high": 0.02022,
          "low": 0.02005,
          "close": 0.02017,
          "volume": 1022285.0,
          "close_time": 1760846399999,
          "quote_volume": 20593.69913,
          "trades": 260,
          "taker_buy_base": 497515.0,
          "taker_buy_quote": 10017.14399
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.02015,
          "high": 0.02021,
          "low": 0.02002,
          "close": 0.02002,
          "volume": 423539.0,
          "close_time": 1760849999999,
          "quote_volume": 8516.51792,
          "trades": 181,
          "taker_buy_base": 207153.0,
          "taker_buy_quote": 4166.54329
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.02004,
          "high": 0.02009,
          "low": 0.01986,
          "close": 0.01986,
          "volume": 1121086.0,
          "close_time": 1760853599999,
          "quote_volume": 22357.66687,
          "trades": 264,
          "taker_buy_base": 448940.0,
          "taker_buy_quote": 8955.49897
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.01988,
          "high": 0.01992,
          "low": 0.0197,
          "close": 0.0198,
          "volume": 489507.0,
          "close_time": 1760857199999,
          "quote_volume": 9693.197,
          "trades": 222,
          "taker_buy_base": 224770.0,
          "taker_buy_quote": 4452.97729
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.01979,
          "high": 0.01988,
          "low": 0.01969,
          "close": 0.01974,
          "volume": 746095.0,
          "close_time": 1760860799999,
          "quote_volume": 14757.48671,
          "trades": 182,
          "taker_buy_base": 304270.0,
          "taker_buy_quote": 6021.42313
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01972,
          "high": 0.01998,
          "low": 0.01952,
          "close": 0.01959,
          "volume": 4350701.0,
          "close_time": 1760864399999,
          "quote_volume": 86003.40962,
          "trades": 867,
          "taker_buy_base": 2398210.0,
          "taker_buy_quote": 47414.34377
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.01958,
          "high": 0.01996,
          "low": 0.01945,
          "close": 0.0199,
          "volume": 4361948.0,
          "close_time": 1760867999999,
          "quote_volume": 86096.32195,
          "trades": 809,
          "taker_buy_base": 2127295.0,
          "taker_buy_quote": 41925.25615
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0199,
          "high": 0.02009,
          "low": 0.01977,
          "close": 0.01994,
          "volume": 4167945.0,
          "close_time": 1760871599999,
          "quote_volume": 83145.24073,
          "trades": 728,
          "taker_buy_base": 2173375.0,
          "taker_buy_quote": 43377.81949
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.01995,
          "high": 0.02008,
          "low": 0.01994,
          "close": 0.02001,
          "volume": 2027909.0,
          "close_time": 1760875199999,
          "quote_volume": 40551.51572,
          "trades": 473,
          "taker_buy_base": 1173968.0,
          "taker_buy_quote": 23475.3212
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.02001,
          "high": 0.02005,
          "low": 0.01985,
          "close": 0.0199,
          "volume": 1451872.0,
          "close_time": 1760878799999,
          "quote_volume": 28964.73202,
          "trades": 393,
          "taker_buy_base": 791967.0,
          "taker_buy_quote": 15809.26305
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.01991,
          "high": 0.02026,
          "low": 0.01991,
          "close": 0.02016,
          "volume": 2033888.0,
          "close_time": 1760882399999,
          "quote_volume": 40903.77445,
          "trades": 528,
          "taker_buy_base": 1233879.0,
          "taker_buy_quote": 24796.60597
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.02019,
          "high": 0.02025,
          "low": 0.02005,
          "close": 0.02023,
          "volume": 1137827.0,
          "close_time": 1760885999999,
          "quote_volume": 22907.69343,
          "trades": 395,
          "taker_buy_base": 609668.0,
          "taker_buy_quote": 12281.09285
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.02022,
          "high": 0.02025,
          "low": 0.02009,
          "close": 0.02018,
          "volume": 1599605.0,
          "close_time": 1760889599999,
          "quote_volume": 32232.8481,
          "trades": 431,
          "taker_buy_base": 526267.0,
          "taker_buy_quote": 10603.97634
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.02018,
          "high": 0.0202,
          "low": 0.01999,
          "close": 0.0201,
          "volume": 2307929.0,
          "close_time": 1760893199999,
          "quote_volume": 46307.39469,
          "trades": 427,
          "taker_buy_base": 674446.0,
          "taker_buy_quote": 13546.75525
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.02009,
          "high": 0.0203,
          "low": 0.02006,
          "close": 0.02011,
          "volume": 1406226.0,
          "close_time": 1760896799999,
          "quote_volume": 28407.11956,
          "trades": 362,
          "taker_buy_base": 929810.0,
          "taker_buy_quote": 18782.1513
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.02012,
          "high": 0.0202,
          "low": 0.02008,
          "close": 0.02019,
          "volume": 535767.0,
          "close_time": 1760900399999,
          "quote_volume": 10790.8285,
          "trades": 166,
          "taker_buy_base": 324023.0,
          "taker_buy_quote": 6524.17413
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.02017,
          "high": 0.0203,
          "low": 0.02012,
          "close": 0.02028,
          "volume": 593064.0,
          "close_time": 1760903999999,
          "quote_volume": 11987.87308,
          "trades": 132,
          "taker_buy_base": 479755.0,
          "taker_buy_quote": 9700.98834
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.02027,
          "high": 0.02032,
          "low": 0.02016,
          "close": 0.02025,
          "volume": 816817.0,
          "close_time": 1760907599999,
          "quote_volume": 16512.20644,
          "trades": 179,
          "taker_buy_base": 221889.0,
          "taker_buy_quote": 4494.50165
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.02024,
          "high": 0.02024,
          "low": 0.02001,
          "close": 0.02006,
          "volume": 703726.0,
          "close_time": 1760911199999,
          "quote_volume": 14139.55721,
          "trades": 133,
          "taker_buy_base": 96871.0,
          "taker_buy_quote": 1946.05439
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.02005,
          "high": 0.02014,
          "low": 0.02005,
          "close": 0.0201,
          "volume": 553360.0,
          "close_time": 1760914799999,
          "quote_volume": 11123.18642,
          "trades": 83,
          "taker_buy_base": 427382.0,
          "taker_buy_quote": 8592.93148
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.02009,
          "high": 0.02009,
          "low": 0.01991,
          "close": 0.01995,
          "volume": 595545.0,
          "close_time": 1760918399999,
          "quote_volume": 11923.63477,
          "trades": 213,
          "taker_buy_base": 298216.0,
          "taker_buy_quote": 5975.59187
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01995,
          "high": 0.01996,
          "low": 0.01955,
          "close": 0.01974,
          "volume": 3879098.0,
          "close_time": 1760921999999,
          "quote_volume": 76453.76761,
          "trades": 718,
          "taker_buy_base": 2168327.0,
          "taker_buy_quote": 42735.5442
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.01975,
          "high": 0.01984,
          "low": 0.01972,
          "close": 0.01978,
          "volume": 1842708.0,
          "close_time": 1760925599999,
          "quote_volume": 36463.77413,
          "trades": 212,
          "taker_buy_base": 1084263.0,
          "taker_buy_quote": 21463.59759
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0198,
          "high": 0.01994,
          "low": 0.01974,
          "close": 0.01988,
          "volume": 1367511.0,
          "close_time": 1760929199999,
          "quote_volume": 27119.80516,
          "trades": 203,
          "taker_buy_base": 1018413.0,
          "taker_buy_quote": 20199.53035
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0199,
          "high": 0.02046,
          "low": 0.01988,
          "close": 0.02043,
          "volume": 1273222.0,
          "close_time": 1760932799999,
          "quote_volume": 25668.96974,
          "trades": 248,
          "taker_buy_base": 921976.0,
          "taker_buy_quote": 18581.32128
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.02045,
          "high": 0.02056,
          "low": 0.0204,
          "close": 0.0205,
          "volume": 992916.0,
          "close_time": 1760936399999,
          "quote_volume": 20331.36214,
          "trades": 204,
          "taker_buy_base": 539172.0,
          "taker_buy_quote": 11045.23585
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.02046,
          "high": 0.02054,
          "low": 0.02039,
          "close": 0.02051,
          "volume": 1396931.0,
          "close_time": 1760939999999,
          "quote_volume": 28602.12705,
          "trades": 161,
          "taker_buy_base": 577860.0,
          "taker_buy_quote": 11832.02394
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.02052,
          "high": 0.02077,
          "low": 0.02048,
          "close": 0.02068,
          "volume": 1273505.0,
          "close_time": 1760943599999,
          "quote_volume": 26269.42431,
          "trades": 234,
          "taker_buy_base": 778639.0,
          "taker_buy_quote": 16063.54037
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.02066,
          "high": 0.0207,
          "low": 0.02046,
          "close": 0.02055,
          "volume": 1916654.0,
          "close_time": 1760947199999,
          "quote_volume": 39416.45491,
          "trades": 286,
          "taker_buy_base": 1146306.0,
          "taker_buy_quote": 23571.49496
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.02054,
          "high": 0.02058,
          "low": 0.0204,
          "close": 0.02044,
          "volume": 1293549.0,
          "close_time": 1760950799999,
          "quote_volume": 26490.56264,
          "trades": 309,
          "taker_buy_base": 534618.0,
          "taker_buy_quote": 10953.83208
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.02042,
          "high": 0.0205,
          "low": 0.02036,
          "close": 0.02044,
          "volume": 1434626.0,
          "close_time": 1760954399999,
          "quote_volume": 29302.17029,
          "trades": 321,
          "taker_buy_base": 540567.0,
          "taker_buy_quote": 11050.04434
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.02048,
          "high": 0.02059,
          "low": 0.02027,
          "close": 0.02036,
          "volume": 1626305.0,
          "close_time": 1760957999999,
          "quote_volume": 33288.05244,
          "trades": 576,
          "taker_buy_base": 766558.0,
          "taker_buy_quote": 15704.66676
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.02037,
          "high": 0.02041,
          "low": 0.02029,
          "close": 0.0203,
          "volume": 914098.0,
          "close_time": 1760961599999,
          "quote_volume": 18593.52771,
          "trades": 242,
          "taker_buy_base": 435538.0,
          "taker_buy_quote": 8865.25843
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.02029,
          "high": 0.02038,
          "low": 0.02024,
          "close": 0.02034,
          "volume": 488196.0,
          "close_time": 1760965199999,
          "quote_volume": 9914.43153,
          "trades": 166,
          "taker_buy_base": 312152.0,
          "taker_buy_quote": 6341.79015
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.02034,
          "high": 0.02053,
          "low": 0.02025,
          "close": 0.02051,
          "volume": 1901448.0,
          "close_time": 1760968799999,
          "quote_volume": 38786.95481,
          "trades": 431,
          "taker_buy_base": 1077952.0,
          "taker_buy_quote": 21995.27384
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.02051,
          "high": 0.02051,
          "low": 0.02028,
          "close": 0.02038,
          "volume": 794461.0,
          "close_time": 1760972399999,
          "quote_volume": 16207.78313,
          "trades": 176,
          "taker_buy_base": 369970.0,
          "taker_buy_quote": 7553.15963
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.02036,
          "high": 0.02048,
          "low": 0.02016,
          "close": 0.02016,
          "volume": 1273180.0,
          "close_time": 1760975999999,
          "quote_volume": 25875.36351,
          "trades": 325,
          "taker_buy_base": 630235.0,
          "taker_buy_quote": 12811.50162
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.02016,
          "high": 0.02016,
          "low": 0.01976,
          "close": 0.01988,
          "volume": 2655672.0,
          "close_time": 1760979599999,
          "quote_volume": 52957.90719,
          "trades": 633,
          "taker_buy_base": 1145321.0,
          "taker_buy_quote": 22833.04015
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.01991,
          "high": 0.02003,
          "low": 0.01978,
          "close": 0.0199,
          "volume": 984691.0,
          "close_time": 1760983199999,
          "quote_volume": 19606.35568,
          "trades": 341,
          "taker_buy_base": 474280.0,
          "taker_buy_quote": 9453.90122
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0199,
          "high": 0.01999,
          "low": 0.0198,
          "close": 0.01998,
          "volume": 812837.0,
          "close_time": 1760986799999,
          "quote_volume": 16173.73431,
          "trades": 138,
          "taker_buy_base": 479571.0,
          "taker_buy_quote": 9543.47853
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.01997,
          "high": 0.02014,
          "low": 0.01993,
          "close": 0.02007,
          "volume": 828507.0,
          "close_time": 1760990399999,
          "quote_volume": 16589.38002,
          "trades": 150,
          "taker_buy_base": 359498.0,
          "taker_buy_quote": 7202.87886
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.02006,
          "high": 0.02006,
          "low": 0.01994,
          "close": 0.01995,
          "volume": 511054.0,
          "close_time": 1760993999999,
          "quote_volume": 10219.29595,
          "trades": 123,
          "taker_buy_base": 192616.0,
          "taker_buy_quote": 3854.12715
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.01997,
          "high": 0.02017,
          "low": 0.01991,
          "close": 0.01996,
          "volume": 1321154.0,
          "close_time": 1760997599999,
          "quote_volume": 26468.31629,
          "trades": 213,
          "taker_buy_base": 788731.0,
          "taker_buy_quote": 15808.87696
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.01996,
          "high": 0.02004,
          "low": 0.01994,
          "close": 0.02001,
          "volume": 350098.0,
          "close_time": 1761001199999,
          "quote_volume": 6999.6009,
          "trades": 106,
          "taker_buy_base": 251911.0,
          "taker_buy_quote": 5036.68484
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.02,
          "high": 0.02005,
          "low": 0.01992,
          "close": 0.01997,
          "volume": 990614.0,
          "close_time": 1761004799999,
          "quote_volume": 19782.2098,
          "trades": 195,
          "taker_buy_base": 327838.0,
          "taker_buy_quote": 6555.09809
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01995,
          "high": 0.01999,
          "low": 0.01993,
          "close": 0.01996,
          "volume": 486617.0,
          "close_time": 1761008399999,
          "quote_volume": 9713.70627,
          "trades": 89,
          "taker_buy_base": 403412.0,
          "taker_buy_quote": 8054.11339
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.01997,
          "high": 0.02,
          "low": 0.01982,
          "close": 0.01987,
          "volume": 1363567.0,
          "close_time": 1761011999999,
          "quote_volume": 27141.17636,
          "trades": 232,
          "taker_buy_base": 633381.0,
          "taker_buy_quote": 12611.68535
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.01988,
          "high": 0.01988,
          "low": 0.01976,
          "close": 0.01978,
          "volume": 919676.0,
          "close_time": 1761015599999,
          "quote_volume": 18220.40092,
          "trades": 216,
          "taker_buy_base": 593766.0,
          "taker_buy_quote": 11767.47824
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.0198,
          "high": 0.01984,
          "low": 0.0196,
          "close": 0.01963,
          "volume": 1186332.0,
          "close_time": 1761019199999,
          "quote_volume": 23370.41037,
          "trades": 148,
          "taker_buy_base": 467457.0,
          "taker_buy_quote": 9208.92098
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.01961,
          "high": 0.01964,
          "low": 0.01918,
          "close": 0.0192,
          "volume": 2691463.0,
          "close_time": 1761022799999,
          "quote_volume": 52185.81013,
          "trades": 437,
          "taker_buy_base": 1249721.0,
          "taker_buy_quote": 24210.47733
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.01922,
          "high": 0.01934,
          "low": 0.01899,
          "close": 0.01912,
          "volume": 2984324.0,
          "close_time": 1761026399999,
          "quote_volume": 57056.83903,
          "trades": 401,
          "taker_buy_base": 1184603.0,
          "taker_buy_quote": 22641.6725
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.01909,
          "high": 0.01915,
          "low": 0.01904,
          "close": 0.01907,
          "volume": 1139677.0,
          "close_time": 1761029999999,
          "quote_volume": 21768.20013,
          "trades": 146,
          "taker_buy_base": 509329.0,
          "taker_buy_quote": 9733.58801
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.01904,
          "high": 0.01918,
          "low": 0.01894,
          "close": 0.01916,
          "volume": 662240.0,
          "close_time": 1761033599999,
          "quote_volume": 12611.44846,
          "trades": 165,
          "taker_buy_base": 449129.0,
          "taker_buy_quote": 8558.65876
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01917,
          "high": 0.01919,
          "low": 0.0189,
          "close": 0.01902,
          "volume": 1224385.0,
          "close_time": 1761037199999,
          "quote_volume": 23282.54019,
          "trades": 263,
          "taker_buy_base": 755449.0,
          "taker_buy_quote": 14367.03868
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.01902,
          "high": 0.01911,
          "low": 0.01895,
          "close": 0.01897,
          "volume": 2767724.0,
          "close_time": 1761040799999,
          "quote_volume": 52643.54963,
          "trades": 236,
          "taker_buy_base": 1854117.0,
          "taker_buy_quote": 35268.60042
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.01897,
          "high": 0.01931,
          "low": 0.01897,
          "close": 0.01922,
          "volume": 991831.0,
          "close_time": 1761044399999,
          "quote_volume": 18981.82969,
          "trades": 157,
          "taker_buy_base": 693663.0,
          "taker_buy_quote": 13256.19076
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.0192,
          "high": 0.0193,
          "low": 0.01916,
          "close": 0.01922,
          "volume": 649616.0,
          "close_time": 1761047999999,
          "quote_volume": 12488.95683,
          "trades": 139,
          "taker_buy_base": 252413.0,
          "taker_buy_quote": 4853.19119
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0192,
          "high": 0.0194,
          "low": 0.01914,
          "close": 0.01916,
          "volume": 1303603.0,
          "close_time": 1761051599999,
          "quote_volume": 25125.4559,
          "trades": 249,
          "taker_buy_base": 729806.0,
          "taker_buy_quote": 14070.0116
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.01918,
          "high": 0.01937,
          "low": 0.01906,
          "close": 0.01922,
          "volume": 1880551.0,
          "close_time": 1761055199999,
          "quote_volume": 36127.2797,
          "trades": 358,
          "taker_buy_base": 1069924.0,
          "taker_buy_quote": 20554.18839
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.01924,
          "high": 0.0199,
          "low": 0.01922,
          "close": 0.01989,
          "volume": 3061288.0,
          "close_time": 1761058799999,
          "quote_volume": 59943.39012,
          "trades": 564,
          "taker_buy_base": 1948585.0,
          "taker_buy_quote": 38191.12853
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.01989,
          "high": 0.0202,
          "low": 0.0198,
          "close": 0.02013,
          "volume": 1737255.0,
          "close_time": 1761062399999,
          "quote_volume": 34838.5034,
          "trades": 358,
          "taker_buy_base": 899354.0,
          "taker_buy_quote": 18048.31443
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.02017,
          "high": 0.02056,
          "low": 0.01999,
          "close": 0.02004,
          "volume": 3497262.0,
          "close_time": 1761065999999,
          "quote_volume": 70988.49517,
          "trades": 623,
          "taker_buy_base": 2454343.0,
          "taker_buy_quote": 49871.74562
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.02002,
          "high": 0.02022,
          "low": 0.0199,
          "close": 0.02014,
          "volume": 1027879.0,
          "close_time": 1761069599999,
          "quote_volume": 20630.39005,
          "trades": 225,
          "taker_buy_base": 661562.0,
          "taker_buy_quote": 13278.33008
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.02016,
          "high": 0.02021,
          "low": 0.01994,
          "close": 0.02003,
          "volume": 319608.0,
          "close_time": 1761073199999,
          "quote_volume": 6403.0278,
          "trades": 123,
          "taker_buy_base": 184652.0,
          "taker_buy_quote": 3697.28792
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.02005,
          "high": 0.02009,
          "low": 0.01993,
          "close": 0.02,
          "volume": 409435.0,
          "close_time": 1761076799999,
          "quote_volume": 8199.00449,
          "trades": 121,
          "taker_buy_base": 147897.0,
          "taker_buy_quote": 2959.70636
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01998,
          "high": 0.01998,
          "low": 0.01966,
          "close": 0.01994,
          "volume": 1852853.0,
          "close_time": 1761080399999,
          "quote_volume": 36776.63168,
          "trades": 305,
          "taker_buy_base": 1052687.0,
          "taker_buy_quote": 20889.99525
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.01991,
          "high": 0.01994,
          "low": 0.01972,
          "close": 0.01986,
          "volume": 1828470.0,
          "close_time": 1761083999999,
          "quote_volume": 36241.55121,
          "trades": 327,
          "taker_buy_base": 1270493.0,
          "taker_buy_quote": 25193.29244
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.01987,
          "high": 0.01993,
          "low": 0.0196,
          "close": 0.01961,
          "volume": 2898572.0,
          "close_time": 1761087599999,
          "quote_volume": 57297.65991,
          "trades": 590,
          "taker_buy_base": 1830302.0,
          "taker_buy_quote": 36182.17669
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0196,
          "high": 0.01977,
          "low": 0.01932,
          "close": 0.01938,
          "volume": 1744810.0,
          "close_time": 1761091199999,
          "quote_volume": 34156.43515,
          "trades": 381,
          "taker_buy_base": 1064917.0,
          "taker_buy_quote": 20837.67928
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01938,
          "high": 0.01957,
          "low": 0.01934,
          "close": 0.01943,
          "volume": 1779938.0,
          "close_time": 1761094799999,
          "quote_volume": 34667.66305,
          "trades": 212,
          "taker_buy_base": 984228.0,
          "taker_buy_quote": 19156.74161
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.01941,
          "high": 0.01955,
          "low": 0.01931,
          "close": 0.01952,
          "volume": 621525.0,
          "close_time": 1761098399999,
          "quote_volume": 12059.58525,
          "trades": 175,
          "taker_buy_base": 294470.0,
          "taker_buy_quote": 5719.68734
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.01955,
          "high": 0.01962,
          "low": 0.01945,
          "close": 0.01947,
          "volume": 212749.0,
          "close_time": 1761101999999,
          "quote_volume": 4150.85817,
          "trades": 63,
          "taker_buy_base": 64003.0,
          "taker_buy_quote": 1249.09654
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.01945,
          "high": 0.01967,
          "low": 0.01942,
          "close": 0.01967,
          "volume": 359985.0,
          "close_time": 1761105599999,
          "quote_volume": 7027.00029,
          "trades": 79,
          "taker_buy_base": 115105.0,
          "taker_buy_quote": 2248.00389
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01967,
          "high": 0.01991,
          "low": 0.01967,
          "close": 0.01972,
          "volume": 614672.0,
          "close_time": 1761109199999,
          "quote_volume": 12159.06407,
          "trades": 99,
          "taker_buy_base": 181804.0,
          "taker_buy_quote": 3598.34908
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.01971,
          "high": 0.01984,
          "low": 0.01937,
          "close": 0.01948,
          "volume": 1317123.0,
          "close_time": 1761112799999,
          "quote_volume": 25763.04258,
          "trades": 255,
          "taker_buy_base": 658508.0,
          "taker_buy_quote": 12875.69715
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.01948,
          "high": 0.01955,
          "low": 0.01944,
          "close": 0.01946,
          "volume": 83199.0,
          "close_time": 1761116399999,
          "quote_volume": 1621.08569,
          "trades": 32,
          "taker_buy_base": 48677.0,
          "taker_buy_quote": 949.17387
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.01945,
          "high": 0.01957,
          "low": 0.01932,
          "close": 0.01953,
          "volume": 823601.0,
          "close_time": 1761119999999,
          "quote_volume": 16021.64426,
          "trades": 155,
          "taker_buy_base": 420755.0,
          "taker_buy_quote": 8193.89501
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.01951,
          "high": 0.01951,
          "low": 0.01938,
          "close": 0.01947,
          "volume": 478420.0,
          "close_time": 1761123599999,
          "quote_volume": 9306.56026,
          "trades": 105,
          "taker_buy_base": 244707.0,
          "taker_buy_quote": 4759.32019
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.01946,
          "high": 0.01946,
          "low": 0.0192,
          "close": 0.01924,
          "volume": 1278766.0,
          "close_time": 1761127199999,
          "quote_volume": 24689.37599,
          "trades": 229,
          "taker_buy_base": 504723.0,
          "taker_buy_quote": 9747.12429
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.01924,
          "high": 0.01934,
          "low": 0.01911,
          "close": 0.01923,
          "volume": 1663378.0,
          "close_time": 1761130799999,
          "quote_volume": 31991.69973,
          "trades": 310,
          "taker_buy_base": 1127411.0,
          "taker_buy_quote": 21687.48065
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.01925,
          "high": 0.01964,
          "low": 0.01912,
          "close": 0.01943,
          "volume": 4496211.0,
          "close_time": 1761134399999,
          "quote_volume": 86947.30268,
          "trades": 578,
          "taker_buy_base": 2692739.0,
          "taker_buy_quote": 52037.92341
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01942,
          "high": 0.0195,
          "low": 0.01934,
          "close": 0.01943,
          "volume": 624824.0,
          "close_time": 1761137999999,
          "quote_volume": 12125.65749,
          "trades": 174,
          "taker_buy_base": 403042.0,
          "taker_buy_quote": 7822.88701
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.01941,
          "high": 0.01967,
          "low": 0.01932,
          "close": 0.01967,
          "volume": 993361.0,
          "close_time": 1761141599999,
          "quote_volume": 19343.32975,
          "trades": 205,
          "taker_buy_base": 617763.0,
          "taker_buy_quote": 12037.97545
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.01964,
          "high": 0.01964,
          "low": 0.01922,
          "close": 0.01949,
          "volume": 3783432.0,
          "close_time": 1761145199999,
          "quote_volume": 73334.83863,
          "trades": 426,
          "taker_buy_base": 2383622.0,
          "taker_buy_quote": 46166.7434
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.01946,
          "high": 0.01958,
          "low": 0.01926,
          "close": 0.01943,
          "volume": 1281787.0,
          "close_time": 1761148799999,
          "quote_volume": 24837.38934,
          "trades": 214,
          "taker_buy_base": 815321.0,
          "taker_buy_quote": 15797.0285
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01938,
          "high": 0.01942,
          "low": 0.01916,
          "close": 0.01921,
          "volume": 2632072.0,
          "close_time": 1761152399999,
          "quote_volume": 50748.03364,
          "trades": 373,
          "taker_buy_base": 1314905.0,
          "taker_buy_quote": 25334.48632
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.01922,
          "high": 0.01929,
          "low": 0.01897,
          "close": 0.01901,
          "volume": 1578941.0,
          "close_time": 1761155999999,
          "quote_volume": 30184.39861,
          "trades": 177,
          "taker_buy_base": 587086.0,
          "taker_buy_quote": 11229.99054
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.01906,
          "high": 0.01914,
          "low": 0.01889,
          "close": 0.01898,
          "volume": 1762331.0,
          "close_time": 1761159599999,
          "quote_volume": 33475.42223,
          "trades": 202,
          "taker_buy_base": 818967.0,
          "taker_buy_quote": 15544.26564
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.01895,
          "high": 0.01912,
          "low": 0.01869,
          "close": 0.0189,
          "volume": 3002809.0,
          "close_time": 1761163199999,
          "quote_volume": 56752.41932,
          "trades": 441,
          "taker_buy_base": 1336443.0,
          "taker_buy_quote": 25225.07418
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01888,
          "high": 0.01892,
          "low": 0.01852,
          "close": 0.01856,
          "volume": 1710813.0,
          "close_time": 1761166799999,
          "quote_volume": 31933.10615,
          "trades": 316,
          "taker_buy_base": 824864.0,
          "taker_buy_quote": 15389.17165
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.01856,
          "high": 0.01856,
          "low": 0.01795,
          "close": 0.01808,
          "volume": 6239727.0,
          "close_time": 1761170399999,
          "quote_volume": 113287.62597,
          "trades": 845,
          "taker_buy_base": 2979322.0,
          "taker_buy_quote": 54078.82284
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.01808,
          "high": 0.0182,
          "low": 0.01797,
          "close": 0.01807,
          "volume": 1153291.0,
          "close_time": 1761173999999,
          "quote_volume": 20853.08077,
          "trades": 210,
          "taker_buy_base": 654729.0,
          "taker_buy_quote": 11844.61348
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.01811,
          "high": 0.01851,
          "low": 0.01811,
          "close": 0.01843,
          "volume": 1188319.0,
          "close_time": 1761177599999,
          "quote_volume": 21791.88101,
          "trades": 270,
          "taker_buy_base": 805480.0,
          "taker_buy_quote": 14753.05453
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01841,
          "high": 0.01854,
          "low": 0.01832,
          "close": 0.01851,
          "volume": 505762.0,
          "close_time": 1761181199999,
          "quote_volume": 9322.88143,
          "trades": 216,
          "taker_buy_base": 274863.0,
          "taker_buy_quote": 5072.12764
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.01849,
          "high": 0.0187,
          "low": 0.01849,
          "close": 0.0187,
          "volume": 1364493.0,
          "close_time": 1761184799999,
          "quote_volume": 25366.68716,
          "trades": 244,
          "taker_buy_base": 805505.0,
          "taker_buy_quote": 14987.50799
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.0187,
          "high": 0.01912,
          "low": 0.01866,
          "close": 0.01901,
          "volume": 2491548.0,
          "close_time": 1761188399999,
          "quote_volume": 47263.87862,
          "trades": 460,
          "taker_buy_base": 1490817.0,
          "taker_buy_quote": 28288.55031
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.01899,
          "high": 0.01948,
          "low": 0.01898,
          "close": 0.01938,
          "volume": 5057161.0,
          "close_time": 1761191999999,
          "quote_volume": 97776.26127,
          "trades": 716,
          "taker_buy_base": 3022214.0,
          "taker_buy_quote": 58458.21604
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01936,
          "high": 0.01939,
          "low": 0.01915,
          "close": 0.01924,
          "volume": 1925519.0,
          "close_time": 1761195599999,
          "quote_volume": 37070.37287,
          "trades": 283,
          "taker_buy_base": 924851.0,
          "taker_buy_quote": 17827.91423
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.01926,
          "high": 0.01928,
          "low": 0.0191,
          "close": 0.01927,
          "volume": 678204.0,
          "close_time": 1761199199999,
          "quote_volume": 13017.53086,
          "trades": 182,
          "taker_buy_base": 452564.0,
          "taker_buy_quote": 8686.6219
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.01927,
          "high": 0.01945,
          "low": 0.01922,
          "close": 0.01929,
          "volume": 747047.0,
          "close_time": 1761202799999,
          "quote_volume": 14427.5793,
          "trades": 200,
          "taker_buy_base": 397933.0,
          "taker_buy_quote": 7688.1651
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.01928,
          "high": 0.01939,
          "low": 0.01918,
          "close": 0.01923,
          "volume": 857436.0,
          "close_time": 1761206399999,
          "quote_volume": 16509.06019,
          "trades": 121,
          "taker_buy_base": 453821.0,
          "taker_buy_quote": 8739.367
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01923,
          "high": 0.0193,
          "low": 0.01916,
          "close": 0.0192,
          "volume": 1655545.0,
          "close_time": 1761209999999,
          "quote_volume": 31830.24356,
          "trades": 132,
          "taker_buy_base": 386006.0,
          "taker_buy_quote": 7419.23897
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0192,
          "high": 0.01922,
          "low": 0.01894,
          "close": 0.01902,
          "volume": 5244976.0,
          "close_time": 1761213599999,
          "quote_volume": 99860.75942,
          "trades": 392,
          "taker_buy_base": 2086592.0,
          "taker_buy_quote": 39736.10352
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.01906,
          "high": 0.01909,
          "low": 0.01896,
          "close": 0.01896,
          "volume": 403610.0,
          "close_time": 1761217199999,
          "quote_volume": 7679.6321,
          "trades": 51,
          "taker_buy_base": 220390.0,
          "taker_buy_quote": 4195.45485
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.01897,
          "high": 0.01899,
          "low": 0.01858,
          "close": 0.01859,
          "volume": 2444127.0,
          "close_time": 1761220799999,
          "quote_volume": 45830.39093,
          "trades": 471,
          "taker_buy_base": 1270065.0,
          "taker_buy_quote": 23795.00038
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01857,
          "high": 0.01864,
          "low": 0.01826,
          "close": 0.01837,
          "volume": 4465588.0,
          "close_time": 1761224399999,
          "quote_volume": 82182.72298,
          "trades": 629,
          "taker_buy_base": 2369855.0,
          "taker_buy_quote": 43577.81313
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.01839,
          "high": 0.01866,
          "low": 0.01823,
          "close": 0.01853,
          "volume": 3524707.0,
          "close_time": 1761227999999,
          "quote_volume": 64969.35883,
          "trades": 431,
          "taker_buy_base": 2377325.0,
          "taker_buy_quote": 43831.4962
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.01853,
          "high": 0.01858,
          "low": 0.01831,
          "close": 0.01842,
          "volume": 623501.0,
          "close_time": 1761231599999,
          "quote_volume": 11489.72583,
          "trades": 132,
          "taker_buy_base": 221818.0,
          "taker_buy_quote": 4087.56418
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.01845,
          "high": 0.01869,
          "low": 0.01841,
          "close": 0.01849,
          "volume": 1816346.0,
          "close_time": 1761235199999,
          "quote_volume": 33628.36213,
          "trades": 345,
          "taker_buy_base": 867041.0,
          "taker_buy_quote": 16063.66798
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01852,
          "high": 0.01871,
          "low": 0.01843,
          "close": 0.01865,
          "volume": 1310689.0,
          "close_time": 1761238799999,
          "quote_volume": 24275.36825,
          "trades": 270,
          "taker_buy_base": 913929.0,
          "taker_buy_quote": 16937.409
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.01865,
          "high": 0.01883,
          "low": 0.01846,
          "close": 0.01883,
          "volume": 2351702.0,
          "close_time": 1761242399999,
          "quote_volume": 43922.91902,
          "trades": 234,
          "taker_buy_base": 800184.0,
          "taker_buy_quote": 14920.73724
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.01882,
          "high": 0.01884,
          "low": 0.01859,
          "close": 0.0186,
          "volume": 696047.0,
          "close_time": 1761245999999,
          "quote_volume": 13020.36153,
          "trades": 114,
          "taker_buy_base": 325178.0,
          "taker_buy_quote": 6070.52086
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.0186,
          "high": 0.0187,
          "low": 0.01852,
          "close": 0.01868,
          "volume": 961836.0,
          "close_time": 1761249599999,
          "quote_volume": 17881.00721,
          "trades": 122,
          "taker_buy_base": 380370.0,
          "taker_buy_quote": 7079.33321
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01868,
          "high": 0.0187,
          "low": 0.01842,
          "close": 0.01849,
          "volume": 848772.0,
          "close_time": 1761253199999,
          "quote_volume": 15743.22321,
          "trades": 140,
          "taker_buy_base": 525073.0,
          "taker_buy_quote": 9737.90722
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.01847,
          "high": 0.01857,
          "low": 0.01843,
          "close": 0.0185,
          "volume": 709617.0,
          "close_time": 1761256799999,
          "quote_volume": 13130.13832,
          "trades": 124,
          "taker_buy_base": 227576.0,
          "taker_buy_quote": 4214.59098
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.01852,
          "high": 0.01854,
          "low": 0.01846,
          "close": 0.01849,
          "volume": 571045.0,
          "close_time": 1761260399999,
          "quote_volume": 10568.80411,
          "trades": 70,
          "taker_buy_base": 144229.0,
          "taker_buy_quote": 2671.41166
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.01851,
          "high": 0.01863,
          "low": 0.0184,
          "close": 0.01861,
          "volume": 569214.0,
          "close_time": 1761263999999,
          "quote_volume": 10545.65644,
          "trades": 166,
          "taker_buy_base": 355914.0,
          "taker_buy_quote": 6599.10771
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.01876,
          "low": 0.01857,
          "close": 0.0187,
          "volume": 714660.0,
          "close_time": 1761267599999,
          "quote_volume": 13332.67292,
          "trades": 196,
          "taker_buy_base": 298785.0,
          "taker_buy_quote": 5573.74972
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.01869,
          "high": 0.01877,
          "low": 0.01863,
          "close": 0.01874,
          "volume": 664111.0,
          "close_time": 1761271199999,
          "quote_volume": 12422.3401,
          "trades": 86,
          "taker_buy_base": 281827.0,
          "taker_buy_quote": 5274.75616
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.01874,
          "high": 0.0188,
          "low": 0.0187,
          "close": 0.01877,
          "volume": 153577.0,
          "close_time": 1761274799999,
          "quote_volume": 2879.946,
          "trades": 50,
          "taker_buy_base": 92935.0,
          "taker_buy_quote": 1744.4205
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.01875,
          "high": 0.01878,
          "low": 0.01862,
          "close": 0.01878,
          "volume": 440890.0,
          "close_time": 1761278399999,
          "quote_volume": 8247.22846,
          "trades": 67,
          "taker_buy_base": 188144.0,
          "taker_buy_quote": 3519.57302
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.01873,
          "high": 0.01906,
          "low": 0.01873,
          "close": 0.01903,
          "volume": 550530.0,
          "close_time": 1761281999999,
          "quote_volume": 10409.74419,
          "trades": 102,
          "taker_buy_base": 238179.0,
          "taker_buy_quote": 4502.73715
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.01902,
          "high": 0.0191,
          "low": 0.01901,
          "close": 0.01908,
          "volume": 372963.0,
          "close_time": 1761285599999,
          "quote_volume": 7104.22907,
          "trades": 81,
          "taker_buy_base": 131598.0,
          "taker_buy_quote": 2507.90419
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.01905,
          "high": 0.01911,
          "low": 0.01903,
          "close": 0.01909,
          "volume": 157546.0,
          "close_time": 1761289199999,
          "quote_volume": 3004.74109,
          "trades": 43,
          "taker_buy_base": 88841.0,
          "taker_buy_quote": 1694.90876
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.01909,
          "high": 0.01909,
          "low": 0.01886,
          "close": 0.01892,
          "volume": 705252.0,
          "close_time": 1761292799999,
          "quote_volume": 13330.94489,
          "trades": 82,
          "taker_buy_base": 134793.0,
          "taker_buy_quote": 2554.73665
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01892,
          "high": 0.0191,
          "low": 0.01874,
          "close": 0.01907,
          "volume": 7405599.0,
          "close_time": 1761296399999,
          "quote_volume": 139917.86606,
          "trades": 433,
          "taker_buy_base": 4042088.0,
          "taker_buy_quote": 76229.58855
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.01903,
          "high": 0.01903,
          "low": 0.01897,
          "close": 0.01899,
          "volume": 206187.0,
          "close_time": 1761299999999,
          "quote_volume": 3919.77217,
          "trades": 90,
          "taker_buy_base": 125603.0,
          "taker_buy_quote": 2388.15879
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.01898,
          "high": 0.01898,
          "low": 0.01885,
          "close": 0.01891,
          "volume": 457407.0,
          "close_time": 1761303599999,
          "quote_volume": 8648.07691,
          "trades": 109,
          "taker_buy_base": 177650.0,
          "taker_buy_quote": 3357.22091
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.01891,
          "high": 0.01893,
          "low": 0.01874,
          "close": 0.01888,
          "volume": 482728.0,
          "close_time": 1761307199999,
          "quote_volume": 9087.2165,
          "trades": 114,
          "taker_buy_base": 179304.0,
          "taker_buy_quote": 3378.48882
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0189,
          "high": 0.01935,
          "low": 0.0189,
          "close": 0.01907,
          "volume": 1715290.0,
          "close_time": 1761310799999,
          "quote_volume": 32943.67612,
          "trades": 269,
          "taker_buy_base": 1179419.0,
          "taker_buy_quote": 22662.05226
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.01906,
          "high": 0.01912,
          "low": 0.01883,
          "close": 0.01895,
          "volume": 327299.0,
          "close_time": 1761314399999,
          "quote_volume": 6210.71846,
          "trades": 79,
          "taker_buy_base": 90321.0,
          "taker_buy_quote": 1715.60029
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.01893,
          "high": 0.01893,
          "low": 0.01848,
          "close": 0.01854,
          "volume": 9642673.0,
          "close_time": 1761317999999,
          "quote_volume": 180003.51272,
          "trades": 656,
          "taker_buy_base": 5243226.0,
          "taker_buy_quote": 97794.9726
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.01852,
          "high": 0.01861,
          "low": 0.01834,
          "close": 0.01842,
          "volume": 1122377.0,
          "close_time": 1761321599999,
          "quote_volume": 20730.06526,
          "trades": 176,
          "taker_buy_base": 576909.0,
          "taker_buy_quote": 10673.45236
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0184,
          "high": 0.01848,
          "low": 0.0183,
          "close": 0.01843,
          "volume": 1596346.0,
          "close_time": 1761325199999,
          "quote_volume": 29352.16048,
          "trades": 238,
          "taker_buy_base": 1297707.0,
          "taker_buy_quote": 23869.58454
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.01844,
          "high": 0.01856,
          "low": 0.01843,
          "close": 0.01844,
          "volume": 484762.0,
          "close_time": 1761328799999,
          "quote_volume": 8959.80993,
          "trades": 119,
          "taker_buy_base": 283460.0,
          "taker_buy_quote": 5244.51387
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.01842,
          "high": 0.0185,
          "low": 0.0184,
          "close": 0.01842,
          "volume": 994699.0,
          "close_time": 1761332399999,
          "quote_volume": 18334.63,
          "trades": 126,
          "taker_buy_base": 386666.0,
          "taker_buy_quote": 7130.44985
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.01843,
          "high": 0.01863,
          "low": 0.01842,
          "close": 0.01858,
          "volume": 495108.0,
          "close_time": 1761335999999,
          "quote_volume": 9185.04064,
          "trades": 107,
          "taker_buy_base": 378017.0,
          "taker_buy_quote": 7012.24303
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01857,
          "high": 0.01878,
          "low": 0.01857,
          "close": 0.01878,
          "volume": 524116.0,
          "close_time": 1761339599999,
          "quote_volume": 9792.35326,
          "trades": 91,
          "taker_buy_base": 348796.0,
          "taker_buy_quote": 6517.10531
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.01877,
          "high": 0.01881,
          "low": 0.01867,
          "close": 0.01875,
          "volume": 575824.0,
          "close_time": 1761343199999,
          "quote_volume": 10793.65186,
          "trades": 103,
          "taker_buy_base": 225837.0,
          "taker_buy_quote": 4232.9978
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.01878,
          "high": 0.01884,
          "low": 0.01873,
          "close": 0.01874,
          "volume": 109029.0,
          "close_time": 1761346799999,
          "quote_volume": 2049.12631,
          "trades": 60,
          "taker_buy_base": 62432.0,
          "taker_buy_quote": 1174.35637
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.01877,
          "high": 0.01879,
          "low": 0.01871,
          "close": 0.01877,
          "volume": 224707.0,
          "close_time": 1761350399999,
          "quote_volume": 4216.87358,
          "trades": 101,
          "taker_buy_base": 161044.0,
          "taker_buy_quote": 3023.32627
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01873,
          "high": 0.01874,
          "low": 0.01861,
          "close": 0.01861,
          "volume": 222042.0,
          "close_time": 1761353999999,
          "quote_volume": 4146.44295,
          "trades": 132,
          "taker_buy_base": 117030.0,
          "taker_buy_quote": 2185.64716
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.01861,
          "high": 0.01868,
          "low": 0.01857,
          "close": 0.01859,
          "volume": 174472.0,
          "close_time": 1761357599999,
          "quote_volume": 3247.09749,
          "trades": 75,
          "taker_buy_base": 94604.0,
          "taker_buy_quote": 1761.98215
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.01861,
          "high": 0.01865,
          "low": 0.01856,
          "close": 0.01862,
          "volume": 293760.0,
          "close_time": 1761361199999,
          "quote_volume": 5464.0548,
          "trades": 70,
          "taker_buy_base": 137781.0,
          "taker_buy_quote": 2564.04594
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.01864,
          "high": 0.01864,
          "low": 0.01848,
          "close": 0.01859,
          "volume": 1070841.0,
          "close_time": 1761364799999,
          "quote_volume": 19858.38339,
          "trades": 247,
          "taker_buy_base": 648890.0,
          "taker_buy_quote": 12035.43445
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01855,
          "high": 0.01866,
          "low": 0.01854,
          "close": 0.01859,
          "volume": 734016.0,
          "close_time": 1761368399999,
          "quote_volume": 13638.52384,
          "trades": 172,
          "taker_buy_base": 651271.0,
          "taker_buy_quote": 12102.59813
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.01857,
          "high": 0.01865,
          "low": 0.01854,
          "close": 0.01858,
          "volume": 995129.0,
          "close_time": 1761371999999,
          "quote_volume": 18507.77328,
          "trades": 158,
          "taker_buy_base": 567512.0,
          "taker_buy_quote": 10547.78162
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.01862,
          "high": 0.01864,
          "low": 0.01853,
          "close": 0.01858,
          "volume": 593834.0,
          "close_time": 1761375599999,
          "quote_volume": 11030.57159,
          "trades": 106,
          "taker_buy_base": 295227.0,
          "taker_buy_quote": 5485.72492
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.01862,
          "high": 0.01872,
          "low": 0.01858,
          "close": 0.0186,
          "volume": 345709.0,
          "close_time": 1761379199999,
          "quote_volume": 6449.97496,
          "trades": 74,
          "taker_buy_base": 107592.0,
          "taker_buy_quote": 2008.54941
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.01862,
          "high": 0.01875,
          "low": 0.01862,
          "close": 0.01874,
          "volume": 389132.0,
          "close_time": 1761382799999,
          "quote_volume": 7266.49283,
          "trades": 67,
          "taker_buy_base": 209725.0,
          "taker_buy_quote": 3915.00437
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.01875,
          "high": 0.01876,
          "low": 0.01866,
          "close": 0.01866,
          "volume": 105981.0,
          "close_time": 1761386399999,
          "quote_volume": 1982.69993,
          "trades": 35,
          "taker_buy_base": 21928.0,
          "taker_buy_quote": 410.29044
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.01866,
          "high": 0.01867,
          "low": 0.01855,
          "close": 0.01863,
          "volume": 433917.0,
          "close_time": 1761389999999,
          "quote_volume": 8072.33978,
          "trades": 112,
          "taker_buy_base": 315154.0,
          "taker_buy_quote": 5860.20168
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.01861,
          "high": 0.01865,
          "low": 0.01855,
          "close": 0.01862,
          "volume": 363226.0,
          "close_time": 1761393599999,
          "quote_volume": 6750.44753,
          "trades": 98,
          "taker_buy_base": 197650.0,
          "taker_buy_quote": 3674.21904
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01862,
          "high": 0.01881,
          "low": 0.01862,
          "close": 0.01881,
          "volume": 241494.0,
          "close_time": 1761397199999,
          "quote_volume": 4528.14767,
          "trades": 70,
          "taker_buy_base": 154470.0,
          "taker_buy_quote": 2896.75864
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.01881,
          "high": 0.01906,
          "low": 0.01871,
          "close": 0.01899,
          "volume": 2420575.0,
          "close_time": 1761400799999,
          "quote_volume": 45832.88194,
          "trades": 290,
          "taker_buy_base": 1421662.0,
          "taker_buy_quote": 26914.33474
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.01899,
          "high": 0.01934,
          "low": 0.01892,
          "close": 0.01915,
          "volume": 8330921.0,
          "close_time": 1761404399999,
          "quote_volume": 159984.39384,
          "trades": 677,
          "taker_buy_base": 3417725.0,
          "taker_buy_quote": 65504.34578
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.01915,
          "high": 0.01934,
          "low": 0.01911,
          "close": 0.01929,
          "volume": 1535119.0,
          "close_time": 1761407999999,
          "quote_volume": 29522.69548,
          "trades": 223,
          "taker_buy_base": 554885.0,
          "taker_buy_quote": 10661.80398
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01929,
          "high": 0.01952,
          "low": 0.01926,
          "close": 0.01934,
          "volume": 1287819.0,
          "close_time": 1761411599999,
          "quote_volume": 24976.508,
          "trades": 237,
          "taker_buy_base": 797493.0,
          "taker_buy_quote": 15471.22562
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.01933,
          "high": 0.01947,
          "low": 0.01932,
          "close": 0.01947,
          "volume": 421546.0,
          "close_time": 1761415199999,
          "quote_volume": 8165.0925,
          "trades": 89,
          "taker_buy_base": 315240.0,
          "taker_buy_quote": 6102.88442
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.01944,
          "high": 0.01952,
          "low": 0.01938,
          "close": 0.01944,
          "volume": 497046.0,
          "close_time": 1761418799999,
          "quote_volume": 9662.40763,
          "trades": 86,
          "taker_buy_base": 244998.0,
          "taker_buy_quote": 4763.00872
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.01942,
          "high": 0.01943,
          "low": 0.01932,
          "close": 0.01936,
          "volume": 939109.0,
          "close_time": 1761422399999,
          "quote_volume": 18196.36901,
          "trades": 105,
          "taker_buy_base": 334859.0,
          "taker_buy_quote": 6491.60698
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01937,
          "high": 0.01939,
          "low": 0.0193,
          "close": 0.01935,
          "volume": 298837.0,
          "close_time": 1761425999999,
          "quote_volume": 5783.70299,
          "trades": 55,
          "taker_buy_base": 237229.0,
          "taker_buy_quote": 4592.46195
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.01932,
          "high": 0.01942,
          "low": 0.0193,
          "close": 0.01931,
          "volume": 642565.0,
          "close_time": 1761429599999,
          "quote_volume": 12443.24308,
          "trades": 62,
          "taker_buy_base": 368889.0,
          "taker_buy_quote": 7145.32848
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.01931,
          "high": 0.01931,
          "low": 0.01912,
          "close": 0.0193,
          "volume": 2664804.0,
          "close_time": 1761433199999,
          "quote_volume": 51187.94935,
          "trades": 246,
          "taker_buy_base": 1123087.0,
          "taker_buy_quote": 21586.65573
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.01927,
          "high": 0.01927,
          "low": 0.01919,
          "close": 0.01923,
          "volume": 44001.0,
          "close_time": 1761436799999,
          "quote_volume": 846.47205,
          "trades": 16,
          "taker_buy_base": 7277.0,
          "taker_buy_quote": 139.8924
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01919,
          "high": 0.01919,
          "low": 0.01906,
          "close": 0.01913,
          "volume": 802554.0,
          "close_time": 1761440399999,
          "quote_volume": 15347.48389,
          "trades": 110,
          "taker_buy_base": 484112.0,
          "taker_buy_quote": 9257.07818
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0191,
          "high": 0.01914,
          "low": 0.01896,
          "close": 0.01902,
          "volume": 421867.0,
          "close_time": 1761443999999,
          "quote_volume": 8037.27699,
          "trades": 67,
          "taker_buy_base": 158544.0,
          "taker_buy_quote": 3019.67966
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.01902,
          "high": 0.01905,
          "low": 0.01893,
          "close": 0.01893,
          "volume": 133439.0,
          "close_time": 1761447599999,
          "quote_volume": 2531.06756,
          "trades": 43,
          "taker_buy_base": 46742.0,
          "taker_buy_quote": 886.83768
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.01893,
          "high": 0.01914,
          "low": 0.01883,
          "close": 0.01895,
          "volume": 7483959.0,
          "close_time": 1761451199999,
          "quote_volume": 142070.12198,
          "trades": 652,
          "taker_buy_base": 3398252.0,
          "taker_buy_quote": 64487.81449
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.01899,
          "high": 0.01908,
          "low": 0.01897,
          "close": 0.01902,
          "volume": 332304.0,
          "close_time": 1761454799999,
          "quote_volume": 6323.69809,
          "trades": 86,
          "taker_buy_base": 239089.0,
          "taker_buy_quote": 4550.57234
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.01902,
          "high": 0.0191,
          "low": 0.01899,
          "close": 0.01909,
          "volume": 309566.0,
          "close_time": 1761458399999,
          "quote_volume": 5899.10555,
          "trades": 81,
          "taker_buy_base": 253814.0,
          "taker_buy_quote": 4838.91865
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.01908,
          "high": 0.01908,
          "low": 0.019,
          "close": 0.01906,
          "volume": 264919.0,
          "close_time": 1761461999999,
          "quote_volume": 5043.98363,
          "trades": 59,
          "taker_buy_base": 92022.0,
          "taker_buy_quote": 1753.88842
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.01902,
          "high": 0.0191,
          "low": 0.01901,
          "close": 0.01905,
          "volume": 451292.0,
          "close_time": 1761465599999,
          "quote_volume": 8605.38303,
          "trades": 67,
          "taker_buy_base": 270776.0,
          "taker_buy_quote": 5166.84814
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01907,
          "high": 0.0192,
          "low": 0.01904,
          "close": 0.01915,
          "volume": 293042.0,
          "close_time": 1761469199999,
          "quote_volume": 5599.67027,
          "trades": 81,
          "taker_buy_base": 251982.0,
          "taker_buy_quote": 4813.6309
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.01919,
          "high": 0.01938,
          "low": 0.0191,
          "close": 0.01925,
          "volume": 1022846.0,
          "close_time": 1761472799999,
          "quote_volume": 19692.83854,
          "trades": 157,
          "taker_buy_base": 521848.0,
          "taker_buy_quote": 10039.87857
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.01925,
          "high": 0.01931,
          "low": 0.01918,
          "close": 0.01922,
          "volume": 889433.0,
          "close_time": 1761476399999,
          "quote_volume": 17128.34614,
          "trades": 133,
          "taker_buy_base": 733162.0,
          "taker_buy_quote": 14123.11557
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.01922,
          "high": 0.01948,
          "low": 0.01916,
          "close": 0.01945,
          "volume": 694075.0,
          "close_time": 1761479999999,
          "quote_volume": 13446.25002,
          "trades": 106,
          "taker_buy_base": 412087.0,
          "taker_buy_quote": 7991.38991
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01948,
          "high": 0.01958,
          "low": 0.01942,
          "close": 0.01949,
          "volume": 1337987.0,
          "close_time": 1761483599999,
          "quote_volume": 26097.83977,
          "trades": 189,
          "taker_buy_base": 788883.0,
          "taker_buy_quote": 15385.82632
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.01952,
          "high": 0.01962,
          "low": 0.01947,
          "close": 0.01955,
          "volume": 1094840.0,
          "close_time": 1761487199999,
          "quote_volume": 21385.99123,
          "trades": 164,
          "taker_buy_base": 817929.0,
          "taker_buy_quote": 15973.51852
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.01954,
          "high": 0.01967,
          "low": 0.01949,
          "close": 0.01967,
          "volume": 818905.0,
          "close_time": 1761490799999,
          "quote_volume": 16023.62237,
          "trades": 132,
          "taker_buy_base": 458332.0,
          "taker_buy_quote": 8964.92322
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.01967,
          "high": 0.01972,
          "low": 0.01958,
          "close": 0.01972,
          "volume": 763849.0,
          "close_time": 1761494399999,
          "quote_volume": 15009.89599,
          "trades": 262,
          "taker_buy_base": 457960.0,
          "taker_buy_quote": 9003.26666
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01972,
          "high": 0.01972,
          "low": 0.01936,
          "close": 0.01946,
          "volume": 6499017.0,
          "close_time": 1761497999999,
          "quote_volume": 126289.73479,
          "trades": 349,
          "taker_buy_base": 2738083.0,
          "taker_buy_quote": 53172.78063
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.01945,
          "high": 0.01949,
          "low": 0.01939,
          "close": 0.01947,
          "volume": 209051.0,
          "close_time": 1761501599999,
          "quote_volume": 4063.87541,
          "trades": 64,
          "taker_buy_base": 117517.0,
          "taker_buy_quote": 2286.54671
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.01947,
          "high": 0.01951,
          "low": 0.01944,
          "close": 0.01944,
          "volume": 477406.0,
          "close_time": 1761505199999,
          "quote_volume": 9294.87521,
          "trades": 82,
          "taker_buy_base": 56267.0,
          "taker_buy_quote": 1097.20588
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.01945,
          "high": 0.01947,
          "low": 0.01937,
          "close": 0.01939,
          "volume": 714039.0,
          "close_time": 1761508799999,
          "quote_volume": 13854.68012,
          "trades": 105,
          "taker_buy_base": 560713.0,
          "taker_buy_quote": 10877.48512
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01936,
          "high": 0.01939,
          "low": 0.01926,
          "close": 0.01931,
          "volume": 390352.0,
          "close_time": 1761512399999,
          "quote_volume": 7531.2689,
          "trades": 62,
          "taker_buy_base": 169847.0,
          "taker_buy_quote": 3279.70922
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.01928,
          "high": 0.01942,
          "low": 0.01922,
          "close": 0.01942,
          "volume": 1341262.0,
          "close_time": 1761515999999,
          "quote_volume": 25862.52662,
          "trades": 150,
          "taker_buy_base": 463805.0,
          "taker_buy_quote": 8968.58746
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.01946,
          "high": 0.01974,
          "low": 0.01946,
          "close": 0.0197,
          "volume": 1488923.0,
          "close_time": 1761519599999,
          "quote_volume": 29223.49982,
          "trades": 182,
          "taker_buy_base": 905862.0,
          "taker_buy_quote": 17767.46082
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.01972,
          "high": 0.01986,
          "low": 0.01966,
          "close": 0.01983,
          "volume": 2074381.0,
          "close_time": 1761523199999,
          "quote_volume": 41065.64192,
          "trades": 140,
          "taker_buy_base": 1689136.0,
          "taker_buy_quote": 33442.62141
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0198,
          "high": 0.0201,
          "low": 0.0198,
          "close": 0.02001,
          "volume": 3255732.0,
          "close_time": 1761526799999,
          "quote_volume": 65054.54567,
          "trades": 290,
          "taker_buy_base": 2021310.0,
          "taker_buy_quote": 40383.16088
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.02001,
          "high": 0.02035,
          "low": 0.01996,
          "close": 0.02033,
          "volume": 1586091.0,
          "close_time": 1761530399999,
          "quote_volume": 32017.41717,
          "trades": 371,
          "taker_buy_base": 798015.0,
          "taker_buy_quote": 16081.5289
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.02033,
          "high": 0.02055,
          "low": 0.02024,
          "close": 0.02052,
          "volume": 2343504.0,
          "close_time": 1761533999999,
          "quote_volume": 47855.03576,
          "trades": 338,
          "taker_buy_base": 981111.0,
          "taker_buy_quote": 20043.39968
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0205,
          "high": 0.0206,
          "low": 0.02036,
          "close": 0.02054,
          "volume": 2003289.0,
          "close_time": 1761537599999,
          "quote_volume": 41044.63021,
          "trades": 335,
          "taker_buy_base": 855791.0,
          "taker_buy_quote": 17547.41157
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.02054,
          "high": 0.02058,
          "low": 0.02028,
          "close": 0.02056,
          "volume": 4771127.0,
          "close_time": 1761541199999,
          "quote_volume": 97260.01005,
          "trades": 509,
          "taker_buy_base": 2215098.0,
          "taker_buy_quote": 45150.35281
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.02056,
          "high": 0.02073,
          "low": 0.02011,
          "close": 0.02011,
          "volume": 5454196.0,
          "close_time": 1761544799999,
          "quote_volume": 111363.11386,
          "trades": 709,
          "taker_buy_base": 1586621.0,
          "taker_buy_quote": 32469.04192
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.02014,
          "high": 0.02019,
          "low": 0.01896,
          "close": 0.01908,
          "volume": 21874582.0,
          "close_time": 1761548399999,
          "quote_volume": 428677.01261,
          "trades": 3433,
          "taker_buy_base": 8762090.0,
          "taker_buy_quote": 172020.15619
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.01908,
          "high": 0.01923,
          "low": 0.01864,
          "close": 0.01922,
          "volume": 14344363.0,
          "close_time": 1761551999999,
          "quote_volume": 272166.40077,
          "trades": 2184,
          "taker_buy_base": 8357953.0,
          "taker_buy_quote": 158675.78275
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.01918,
          "high": 0.01918,
          "low": 0.01896,
          "close": 0.01904,
          "volume": 3938029.0,
          "close_time": 1761555599999,
          "quote_volume": 75224.2374,
          "trades": 664,
          "taker_buy_base": 2276109.0,
          "taker_buy_quote": 43463.23456
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.01902,
          "high": 0.01905,
          "low": 0.01886,
          "close": 0.01902,
          "volume": 1900887.0,
          "close_time": 1761559199999,
          "quote_volume": 36052.02827,
          "trades": 310,
          "taker_buy_base": 976546.0,
          "taker_buy_quote": 18526.84058
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.01902,
          "high": 0.01905,
          "low": 0.01895,
          "close": 0.01902,
          "volume": 695257.0,
          "close_time": 1761562799999,
          "quote_volume": 13219.93698,
          "trades": 132,
          "taker_buy_base": 261151.0,
          "taker_buy_quote": 4964.33819
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.01905,
          "high": 0.01911,
          "low": 0.01887,
          "close": 0.01909,
          "volume": 881840.0,
          "close_time": 1761566399999,
          "quote_volume": 16735.15595,
          "trades": 136,
          "taker_buy_base": 556529.0,
          "taker_buy_quote": 10556.87443
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.01907,
          "high": 0.0191,
          "low": 0.0189,
          "close": 0.01891,
          "volume": 611004.0,
          "close_time": 1761569999999,
          "quote_volume": 11594.81674,
          "trades": 130,
          "taker_buy_base": 227294.0,
          "taker_buy_quote": 4310.81897
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.01889,
          "high": 0.01903,
          "low": 0.01863,
          "close": 0.01885,
          "volume": 5094598.0,
          "close_time": 1761573599999,
          "quote_volume": 96034.22331,
          "trades": 534,
          "taker_buy_base": 2392537.0,
          "taker_buy_quote": 45080.27972
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.01887,
          "high": 0.01887,
          "low": 0.01861,
          "close": 0.01861,
          "volume": 1260189.0,
          "close_time": 1761577199999,
          "quote_volume": 23569.94056,
          "trades": 187,
          "taker_buy_base": 750559.0,
          "taker_buy_quote": 14039.88799
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.01861,
          "high": 0.01883,
          "low": 0.01861,
          "close": 0.01883,
          "volume": 1093606.0,
          "close_time": 1761580799999,
          "quote_volume": 20474.33274,
          "trades": 220,
          "taker_buy_base": 706984.0,
          "taker_buy_quote": 13237.06787
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.01881,
          "high": 0.01894,
          "low": 0.01871,
          "close": 0.01892,
          "volume": 1051803.0,
          "close_time": 1761584399999,
          "quote_volume": 19759.36649,
          "trades": 195,
          "taker_buy_base": 372220.0,
          "taker_buy_quote": 7003.97245
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.01888,
          "high": 0.01909,
          "low": 0.01887,
          "close": 0.01904,
          "volume": 965590.0,
          "close_time": 1761587999999,
          "quote_volume": 18316.27724,
          "trades": 201,
          "taker_buy_base": 501090.0,
          "taker_buy_quote": 9517.82216
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.01904,
          "high": 0.01912,
          "low": 0.01895,
          "close": 0.01897,
          "volume": 746766.0,
          "close_time": 1761591599999,
          "quote_volume": 14198.46493,
          "trades": 211,
          "taker_buy_base": 357408.0,
          "taker_buy_quote": 6804.06939
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.01897,
          "high": 0.01899,
          "low": 0.01867,
          "close": 0.01873,
          "volume": 2301514.0,
          "close_time": 1761595199999,
          "quote_volume": 43224.50966,
          "trades": 300,
          "taker_buy_base": 565921.0,
          "taker_buy_quote": 10635.643
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0187,
          "high": 0.0187,
          "low": 0.01837,
          "close": 0.0184,
          "volume": 5431925.0,
          "close_time": 1761598799999,
          "quote_volume": 100557.71385,
          "trades": 607,
          "taker_buy_base": 1810387.0,
          "taker_buy_quote": 33532.45146
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.01839,
          "high": 0.0185,
          "low": 0.01837,
          "close": 0.01842,
          "volume": 669491.0,
          "close_time": 1761602399999,
          "quote_volume": 12347.48902,
          "trades": 160,
          "taker_buy_base": 406425.0,
          "taker_buy_quote": 7497.87921
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.01842,
          "high": 0.01848,
          "low": 0.01825,
          "close": 0.01828,
          "volume": 1942262.0,
          "close_time": 1761605999999,
          "quote_volume": 35628.45933,
          "trades": 483,
          "taker_buy_base": 601471.0,
          "taker_buy_quote": 11047.04446
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.01827,
          "high": 0.01831,
          "low": 0.01811,
          "close": 0.01825,
          "volume": 1589904.0,
          "close_time": 1761609599999,
          "quote_volume": 28969.82563,
          "trades": 483,
          "taker_buy_base": 860740.0,
          "taker_buy_quote": 15689.31829
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01822,
          "high": 0.01863,
          "low": 0.01813,
          "close": 0.01848,
          "volume": 4416029.0,
          "close_time": 1761613199999,
          "quote_volume": 81464.88327,
          "trades": 722,
          "taker_buy_base": 3315323.0,
          "taker_buy_quote": 61193.45287
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.01849,
          "high": 0.01865,
          "low": 0.01844,
          "close": 0.0186,
          "volume": 1865233.0,
          "close_time": 1761616799999,
          "quote_volume": 34558.40212,
          "trades": 372,
          "taker_buy_base": 1042846.0,
          "taker_buy_quote": 19326.54738
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.01855,
          "high": 0.01859,
          "low": 0.01842,
          "close": 0.0185,
          "volume": 842809.0,
          "close_time": 1761620399999,
          "quote_volume": 15571.47215,
          "trades": 309,
          "taker_buy_base": 556640.0,
          "taker_buy_quote": 10282.79861
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.01847,
          "high": 0.01854,
          "low": 0.01844,
          "close": 0.01852,
          "volume": 839144.0,
          "close_time": 1761623999999,
          "quote_volume": 15511.68603,
          "trades": 285,
          "taker_buy_base": 688324.0,
          "taker_buy_quote": 12723.8252
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0185,
          "high": 0.01862,
          "low": 0.01844,
          "close": 0.01858,
          "volume": 938182.0,
          "close_time": 1761627599999,
          "quote_volume": 17355.5815,
          "trades": 249,
          "taker_buy_base": 480091.0,
          "taker_buy_quote": 8881.98108
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.01857,
          "high": 0.01886,
          "low": 0.01834,
          "close": 0.01835,
          "volume": 2234821.0,
          "close_time": 1761631199999,
          "quote_volume": 41625.82462,
          "trades": 607,
          "taker_buy_base": 1034498.0,
          "taker_buy_quote": 19260.01558
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.01834,
          "high": 0.01861,
          "low": 0.0183,
          "close": 0.01856,
          "volume": 1051976.0,
          "close_time": 1761634799999,
          "quote_volume": 19361.97233,
          "trades": 227,
          "taker_buy_base": 750877.0,
          "taker_buy_quote": 13814.44444
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0186,
          "high": 0.01866,
          "low": 0.01845,
          "close": 0.01846,
          "volume": 560014.0,
          "close_time": 1761638399999,
          "quote_volume": 10381.32991,
          "trades": 128,
          "taker_buy_base": 247131.0,
          "taker_buy_quote": 4583.75987
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01845,
          "high": 0.01866,
          "low": 0.01845,
          "close": 0.01857,
          "volume": 706785.0,
          "close_time": 1761641999999,
          "quote_volume": 13127.66739,
          "trades": 155,
          "taker_buy_base": 413604.0,
          "taker_buy_quote": 7682.035
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.01853,
          "high": 0.01858,
          "low": 0.01847,
          "close": 0.01856,
          "volume": 126692.0,
          "close_time": 1761645599999,
          "quote_volume": 2346.30332,
          "trades": 42,
          "taker_buy_base": 34433.0,
          "taker_buy_quote": 638.52078
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.01857,
          "high": 0.01857,
          "low": 0.01847,
          "close": 0.01853,
          "volume": 190396.0,
          "close_time": 1761649199999,
          "quote_volume": 3526.13128,
          "trades": 45,
          "taker_buy_base": 121947.0,
          "taker_buy_quote": 2260.24088
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.01853,
          "high": 0.01862,
          "low": 0.01845,
          "close": 0.01847,
          "volume": 224082.0,
          "close_time": 1761652799999,
          "quote_volume": 4155.29457,
          "trades": 48,
          "taker_buy_base": 47135.0,
          "taker_buy_quote": 875.05739
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01845,
          "high": 0.01865,
          "low": 0.01844,
          "close": 0.01863,
          "volume": 641400.0,
          "close_time": 1761656399999,
          "quote_volume": 11880.64004,
          "trades": 101,
          "taker_buy_base": 484456.0,
          "taker_buy_quote": 8964.67327
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.01865,
          "high": 0.01876,
          "low": 0.01863,
          "close": 0.01872,
          "volume": 716992.0,
          "close_time": 1761659999999,
          "quote_volume": 13399.7823,
          "trades": 106,
          "taker_buy_base": 176853.0,
          "taker_buy_quote": 3307.32069
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.01871,
          "high": 0.01879,
          "low": 0.01826,
          "close": 0.01853,
          "volume": 1416848.0,
          "close_time": 1761663599999,
          "quote_volume": 26179.03525,
          "trades": 280,
          "taker_buy_base": 727480.0,
          "taker_buy_quote": 13429.57951
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.01855,
          "high": 0.0186,
          "low": 0.01839,
          "close": 0.01847,
          "volume": 670338.0,
          "close_time": 1761667199999,
          "quote_volume": 12380.49036,
          "trades": 91,
          "taker_buy_base": 493677.0,
          "taker_buy_quote": 9119.3845
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01847,
          "high": 0.01865,
          "low": 0.01846,
          "close": 0.01863,
          "volume": 1004212.0,
          "close_time": 1761670799999,
          "quote_volume": 18657.22267,
          "trades": 159,
          "taker_buy_base": 409237.0,
          "taker_buy_quote": 7602.28925
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.01862,
          "high": 0.01873,
          "low": 0.01858,
          "close": 0.0187,
          "volume": 403760.0,
          "close_time": 1761674399999,
          "quote_volume": 7533.58785,
          "trades": 176,
          "taker_buy_base": 247354.0,
          "taker_buy_quote": 4617.16956
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0187,
          "high": 0.01875,
          "low": 0.01852,
          "close": 0.01852,
          "volume": 216664.0,
          "close_time": 1761677999999,
          "quote_volume": 4040.01231,
          "trades": 50,
          "taker_buy_base": 87567.0,
          "taker_buy_quote": 1636.18436
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.01857,
          "high": 0.01857,
          "low": 0.01813,
          "close": 0.01819,
          "volume": 1216723.0,
          "close_time": 1761681599999,
          "quote_volume": 22283.97142,
          "trades": 170,
          "taker_buy_base": 649681.0,
          "taker_buy_quote": 11914.93423
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01818,
          "high": 0.0182,
          "low": 0.01778,
          "close": 0.01778,
          "volume": 7205207.0,
          "close_time": 1761685199999,
          "quote_volume": 129125.13128,
          "trades": 724,
          "taker_buy_base": 3135860.0,
          "taker_buy_quote": 56228.28106
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.01778,
          "high": 0.01796,
          "low": 0.01751,
          "close": 0.01787,
          "volume": 5313680.0,
          "close_time": 1761688799999,
          "quote_volume": 94187.33684,
          "trades": 685,
          "taker_buy_base": 2791287.0,
          "taker_buy_quote": 49510.00572
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.01784,
          "high": 0.01796,
          "low": 0.01778,
          "close": 0.01795,
          "volume": 510953.0,
          "close_time": 1761692399999,
          "quote_volume": 9118.61317,
          "trades": 88,
          "taker_buy_base": 165463.0,
          "taker_buy_quote": 2953.82909
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.01794,
          "high": 0.01797,
          "low": 0.01787,
          "close": 0.01794,
          "volume": 1084159.0,
          "close_time": 1761695999999,
          "quote_volume": 19428.12976,
          "trades": 183,
          "taker_buy_base": 203065.0,
          "taker_buy_quote": 3639.9055
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01804,
          "low": 0.01786,
          "close": 0.0179,
          "volume": 1213903.0,
          "close_time": 1761699599999,
          "quote_volume": 21812.94232,
          "trades": 473,
          "taker_buy_base": 527240.0,
          "taker_buy_quote": 9482.60085
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.01788,
          "high": 0.01802,
          "low": 0.01782,
          "close": 0.01791,
          "volume": 654053.0,
          "close_time": 1761703199999,
          "quote_volume": 11716.39618,
          "trades": 326,
          "taker_buy_base": 325964.0,
          "taker_buy_quote": 5838.9502
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.01789,
          "high": 0.01789,
          "low": 0.01777,
          "close": 0.01784,
          "volume": 495491.0,
          "close_time": 1761706799999,
          "quote_volume": 8833.34134,
          "trades": 247,
          "taker_buy_base": 212911.0,
          "taker_buy_quote": 3793.34853
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.01783,
          "high": 0.01783,
          "low": 0.01768,
          "close": 0.01778,
          "volume": 742831.0,
          "close_time": 1761710399999,
          "quote_volume": 13177.35973,
          "trades": 213,
          "taker_buy_base": 369282.0,
          "taker_buy_quote": 6549.53888
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.01778,
          "high": 0.0179,
          "low": 0.01777,
          "close": 0.01787,
          "volume": 307756.0,
          "close_time": 1761713999999,
          "quote_volume": 5491.2425,
          "trades": 171,
          "taker_buy_base": 206220.0,
          "taker_buy_quote": 3680.64695
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.01786,
          "high": 0.01803,
          "low": 0.01784,
          "close": 0.018,
          "volume": 1406132.0,
          "close_time": 1761717599999,
          "quote_volume": 25242.09571,
          "trades": 273,
          "taker_buy_base": 874015.0,
          "taker_buy_quote": 15692.93641
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.01798,
          "high": 0.01804,
          "low": 0.01793,
          "close": 0.01799,
          "volume": 169315.0,
          "close_time": 1761721199999,
          "quote_volume": 3045.44907,
          "trades": 122,
          "taker_buy_base": 85964.0,
          "taker_buy_quote": 1547.39355
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.01798,
          "high": 0.01798,
          "low": 0.0177,
          "close": 0.01776,
          "volume": 3595571.0,
          "close_time": 1761724799999,
          "quote_volume": 64113.65394,
          "trades": 492,
          "taker_buy_base": 1063731.0,
          "taker_buy_quote": 18934.61463
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01774,
          "high": 0.01774,
          "low": 0.01743,
          "close": 0.01756,
          "volume": 1000523.0,
          "close_time": 1761728399999,
          "quote_volume": 17579.47703,
          "trades": 360,
          "taker_buy_base": 414198.0,
          "taker_buy_quote": 7274.97835
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.01756,
          "high": 0.01766,
          "low": 0.01747,
          "close": 0.01757,
          "volume": 909531.0,
          "close_time": 1761731999999,
          "quote_volume": 15970.89939,
          "trades": 229,
          "taker_buy_base": 545050.0,
          "taker_buy_quote": 9567.94019
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.01758,
          "high": 0.01789,
          "low": 0.01755,
          "close": 0.01778,
          "volume": 4639899.0,
          "close_time": 1761735599999,
          "quote_volume": 82527.17369,
          "trades": 595,
          "taker_buy_base": 2635573.0,
          "taker_buy_quote": 46856.28211
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.01777,
          "high": 0.01792,
          "low": 0.01777,
          "close": 0.01791,
          "volume": 388441.0,
          "close_time": 1761739199999,
          "quote_volume": 6939.23511,
          "trades": 142,
          "taker_buy_base": 198206.0,
          "taker_buy_quote": 3542.37378
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01789,
          "high": 0.018,
          "low": 0.01786,
          "close": 0.01796,
          "volume": 949484.0,
          "close_time": 1761742799999,
          "quote_volume": 17000.65167,
          "trades": 255,
          "taker_buy_base": 463991.0,
          "taker_buy_quote": 8312.75435
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.01797,
          "high": 0.01807,
          "low": 0.01788,
          "close": 0.01792,
          "volume": 1679410.0,
          "close_time": 1761746399999,
          "quote_volume": 30197.36524,
          "trades": 451,
          "taker_buy_base": 873659.0,
          "taker_buy_quote": 15701.26067
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.01791,
          "high": 0.01791,
          "low": 0.01762,
          "close": 0.01772,
          "volume": 1864225.0,
          "close_time": 1761749999999,
          "quote_volume": 33075.53464,
          "trades": 462,
          "taker_buy_base": 843241.0,
          "taker_buy_quote": 14958.11395
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.01775,
          "high": 0.0178,
          "low": 0.01738,
          "close": 0.01762,
          "volume": 2273646.0,
          "close_time": 1761753599999,
          "quote_volume": 39986.8362,
          "trades": 594,
          "taker_buy_base": 1164508.0,
          "taker_buy_quote": 20481.8904
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0176,
          "high": 0.01777,
          "low": 0.01755,
          "close": 0.01763,
          "volume": 797550.0,
          "close_time": 1761757199999,
          "quote_volume": 14071.98905,
          "trades": 320,
          "taker_buy_base": 497799.0,
          "taker_buy_quote": 8783.3502
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.01765,
          "high": 0.01797,
          "low": 0.01765,
          "close": 0.01794,
          "volume": 587299.0,
          "close_time": 1761760799999,
          "quote_volume": 10496.06113,
          "trades": 364,
          "taker_buy_base": 315480.0,
          "taker_buy_quote": 5632.98981
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.01798,
          "high": 0.01812,
          "low": 0.01732,
          "close": 0.01786,
          "volume": 5150034.0,
          "close_time": 1761764399999,
          "quote_volume": 91303.58772,
          "trades": 1747,
          "taker_buy_base": 2167781.0,
          "taker_buy_quote": 38467.02429
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.01787,
          "high": 0.01819,
          "low": 0.01785,
          "close": 0.01813,
          "volume": 1889497.0,
          "close_time": 1761767999999,
          "quote_volume": 34168.88981,
          "trades": 588,
          "taker_buy_base": 823302.0,
          "taker_buy_quote": 14881.05378
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01816,
          "high": 0.01833,
          "low": 0.01801,
          "close": 0.01827,
          "volume": 784757.0,
          "close_time": 1761771599999,
          "quote_volume": 14272.5474,
          "trades": 419,
          "taker_buy_base": 343820.0,
          "taker_buy_quote": 6250.18688
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.01829,
          "high": 0.01829,
          "low": 0.01817,
          "close": 0.01823,
          "volume": 291470.0,
          "close_time": 1761775199999,
          "quote_volume": 5313.90699,
          "trades": 58,
          "taker_buy_base": 75617.0,
          "taker_buy_quote": 1380.1952
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.01824,
          "high": 0.01825,
          "low": 0.01811,
          "close": 0.01817,
          "volume": 252283.0,
          "close_time": 1761778799999,
          "quote_volume": 4584.99633,
          "trades": 79,
          "taker_buy_base": 49174.0,
          "taker_buy_quote": 895.24602
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.01815,
          "high": 0.01815,
          "low": 0.01783,
          "close": 0.01792,
          "volume": 2011438.0,
          "close_time": 1761782399999,
          "quote_volume": 36015.12881,
          "trades": 156,
          "taker_buy_base": 892058.0,
          "taker_buy_quote": 15991.94089
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01793,
          "high": 0.0181,
          "low": 0.0178,
          "close": 0.01808,
          "volume": 690690.0,
          "close_time": 1761785999999,
          "quote_volume": 12398.29932,
          "trades": 129,
          "taker_buy_base": 416842.0,
          "taker_buy_quote": 7490.08443
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.01806,
          "high": 0.01806,
          "low": 0.01791,
          "close": 0.01802,
          "volume": 215964.0,
          "close_time": 1761789599999,
          "quote_volume": 3885.94393,
          "trades": 56,
          "taker_buy_base": 84009.0,
          "taker_buy_quote": 1512.5618
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.01798,
          "high": 0.01838,
          "low": 0.01796,
          "close": 0.01833,
          "volume": 1380224.0,
          "close_time": 1761793199999,
          "quote_volume": 25148.2146,
          "trades": 259,
          "taker_buy_base": 1040348.0,
          "taker_buy_quote": 18980.543
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.01832,
          "high": 0.01842,
          "low": 0.01797,
          "close": 0.01815,
          "volume": 5531670.0,
          "close_time": 1761796799999,
          "quote_volume": 100859.00519,
          "trades": 960,
          "taker_buy_base": 3070627.0,
          "taker_buy_quote": 56016.87637
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01816,
          "high": 0.0182,
          "low": 0.01741,
          "close": 0.01762,
          "volume": 4927386.0,
          "close_time": 1761800399999,
          "quote_volume": 87232.89165,
          "trades": 782,
          "taker_buy_base": 2017007.0,
          "taker_buy_quote": 35718.07306
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.01761,
          "high": 0.01798,
          "low": 0.01756,
          "close": 0.01793,
          "volume": 665544.0,
          "close_time": 1761803999999,
          "quote_volume": 11802.9637,
          "trades": 124,
          "taker_buy_base": 499229.0,
          "taker_buy_quote": 8852.56999
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.0179,
          "high": 0.01792,
          "low": 0.0177,
          "close": 0.01777,
          "volume": 1283433.0,
          "close_time": 1761807599999,
          "quote_volume": 22852.55074,
          "trades": 151,
          "taker_buy_base": 359909.0,
          "taker_buy_quote": 6408.23605
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.01778,
          "high": 0.01792,
          "low": 0.01768,
          "close": 0.01776,
          "volume": 2347805.0,
          "close_time": 1761811199999,
          "quote_volume": 41755.63792,
          "trades": 344,
          "taker_buy_base": 966911.0,
          "taker_buy_quote": 17185.86794
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01779,
          "high": 0.0178,
          "low": 0.0174,
          "close": 0.0174,
          "volume": 1965093.0,
          "close_time": 1761814799999,
          "quote_volume": 34520.05941,
          "trades": 414,
          "taker_buy_base": 831225.0,
          "taker_buy_quote": 14620.37522
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.0174,
          "high": 0.01747,
          "low": 0.01728,
          "close": 0.01736,
          "volume": 970019.0,
          "close_time": 1761818399999,
          "quote_volume": 16839.92752,
          "trades": 276,
          "taker_buy_base": 484430.0,
          "taker_buy_quote": 8407.66767
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.01729,
          "high": 0.01738,
          "low": 0.01715,
          "close": 0.01717,
          "volume": 872615.0,
          "close_time": 1761821999999,
          "quote_volume": 15055.6853,
          "trades": 308,
          "taker_buy_base": 482315.0,
          "taker_buy_quote": 8318.44205
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.01718,
          "high": 0.0172,
          "low": 0.01684,
          "close": 0.01689,
          "volume": 2488658.0,
          "close_time": 1761825599999,
          "quote_volume": 42359.53619,
          "trades": 560,
          "taker_buy_base": 1186659.0,
          "taker_buy_quote": 20188.19025
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.01687,
          "high": 0.01696,
          "low": 0.01659,
          "close": 0.01678,
          "volume": 3321984.0,
          "close_time": 1761829199999,
          "quote_volume": 55769.46275,
          "trades": 619,
          "taker_buy_base": 1521679.0,
          "taker_buy_quote": 25539.87487
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.01674,
          "high": 0.01681,
          "low": 0.01643,
          "close": 0.01654,
          "volume": 3091557.0,
          "close_time": 1761832799999,
          "quote_volume": 51375.43824,
          "trades": 529,
          "taker_buy_base": 1565282.0,
          "taker_buy_quote": 25995.42499
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0165,
          "high": 0.01661,
          "low": 0.01638,
          "close": 0.01644,
          "volume": 2865872.0,
          "close_time": 1761836399999,
          "quote_volume": 47257.60138,
          "trades": 502,
          "taker_buy_base": 1651401.0,
          "taker_buy_quote": 27224.19532
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.01644,
          "high": 0.01648,
          "low": 0.01592,
          "close": 0.01601,
          "volume": 8505938.0,
          "close_time": 1761839999999,
          "quote_volume": 137603.93618,
          "trades": 1214,
          "taker_buy_base": 3950653.0,
          "taker_buy_quote": 63979.33629
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.01579,
          "close": 0.01591,
          "volume": 5659996.0,
          "close_time": 1761843599999,
          "quote_volume": 90015.79808,
          "trades": 497,
          "taker_buy_base": 3245194.0,
          "taker_buy_quote": 51539.62272
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.01589,
          "high": 0.01589,
          "low": 0.01547,
          "close": 0.01577,
          "volume": 4131454.0,
          "close_time": 1761847199999,
          "quote_volume": 64615.22932,
          "trades": 740,
          "taker_buy_base": 2336843.0,
          "taker_buy_quote": 36592.44232
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.01576,
          "high": 0.01577,
          "low": 0.01556,
          "close": 0.0156,
          "volume": 1446444.0,
          "close_time": 1761850799999,
          "quote_volume": 22700.17403,
          "trades": 506,
          "taker_buy_base": 1030814.0,
          "taker_buy_quote": 16185.34416
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.01559,
          "high": 0.01565,
          "low": 0.01546,
          "close": 0.01551,
          "volume": 3344888.0,
          "close_time": 1761854399999,
          "quote_volume": 52004.45483,
          "trades": 612,
          "taker_buy_base": 1504812.0,
          "taker_buy_quote": 23415.42938
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.01549,
          "high": 0.01567,
          "low": 0.01544,
          "close": 0.01557,
          "volume": 2812453.0,
          "close_time": 1761857999999,
          "quote_volume": 43757.61317,
          "trades": 378,
          "taker_buy_base": 1489598.0,
          "taker_buy_quote": 23203.73381
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.01557,
          "high": 0.01569,
          "low": 0.0155,
          "close": 0.01556,
          "volume": 1330657.0,
          "close_time": 1761861599999,
          "quote_volume": 20726.90409,
          "trades": 268,
          "taker_buy_base": 658761.0,
          "taker_buy_quote": 10264.70023
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.01557,
          "high": 0.01565,
          "low": 0.01552,
          "close": 0.01554,
          "volume": 1802502.0,
          "close_time": 1761865199999,
          "quote_volume": 28060.60973,
          "trades": 271,
          "taker_buy_base": 891333.0,
          "taker_buy_quote": 13871.54712
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.01556,
          "high": 0.01579,
          "low": 0.01553,
          "close": 0.01554,
          "volume": 3465132.0,
          "close_time": 1761868799999,
          "quote_volume": 54129.62367,
          "trades": 526,
          "taker_buy_base": 1872940.0,
          "taker_buy_quote": 29259.39126
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01556,
          "high": 0.01581,
          "low": 0.01556,
          "close": 0.01576,
          "volume": 1624671.0,
          "close_time": 1761872399999,
          "quote_volume": 25516.03646,
          "trades": 249,
          "taker_buy_base": 1186238.0,
          "taker_buy_quote": 18630.90979
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.01573,
          "high": 0.01582,
          "low": 0.01568,
          "close": 0.0158,
          "volume": 509699.0,
          "close_time": 1761875999999,
          "quote_volume": 8041.30237,
          "trades": 143,
          "taker_buy_base": 336482.0,
          "taker_buy_quote": 5310.61642
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.01581,
          "high": 0.01583,
          "low": 0.01562,
          "close": 0.01565,
          "volume": 507990.0,
          "close_time": 1761879599999,
          "quote_volume": 7978.55336,
          "trades": 128,
          "taker_buy_base": 202270.0,
          "taker_buy_quote": 3180.55496
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.01565,
          "high": 0.01568,
          "low": 0.01551,
          "close": 0.01563,
          "volume": 1769826.0,
          "close_time": 1761883199999,
          "quote_volume": 27602.3742,
          "trades": 399,
          "taker_buy_base": 1078343.0,
          "taker_buy_quote": 16825.78565
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.01564,
          "high": 0.01591,
          "low": 0.01563,
          "close": 0.01589,
          "volume": 1939183.0,
          "close_time": 1761886799999,
          "quote_volume": 30651.62935,
          "trades": 279,
          "taker_buy_base": 1045051.0,
          "taker_buy_quote": 16502.83644
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.01588,
          "high": 0.01592,
          "low": 0.0157,
          "close": 0.01572,
          "volume": 715215.0,
          "close_time": 1761890399999,
          "quote_volume": 11311.39099,
          "trades": 169,
          "taker_buy_base": 293537.0,
          "taker_buy_quote": 4642.24447
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.01572,
          "high": 0.01578,
          "low": 0.0155,
          "close": 0.01563,
          "volume": 1784800.0,
          "close_time": 1761893999999,
          "quote_volume": 27859.18361,
          "trades": 370,
          "taker_buy_base": 844447.0,
          "taker_buy_quote": 13171.02366
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.01564,
          "high": 0.01568,
          "low": 0.01513,
          "close": 0.01525,
          "volume": 5968512.0,
          "close_time": 1761897599999,
          "quote_volume": 92165.2623,
          "trades": 673,
          "taker_buy_base": 3560777.0,
          "taker_buy_quote": 55036.91174
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01526,
          "high": 0.01572,
          "low": 0.01526,
          "close": 0.01562,
          "volume": 4658163.0,
          "close_time": 1761901199999,
          "quote_volume": 72242.17719,
          "trades": 507,
          "taker_buy_base": 3255564.0,
          "taker_buy_quote": 50563.45283
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.01564,
          "high": 0.01574,
          "low": 0.01552,
          "close": 0.01565,
          "volume": 3819409.0,
          "close_time": 1761904799999,
          "quote_volume": 59671.31359,
          "trades": 339,
          "taker_buy_base": 897464.0,
          "taker_buy_quote": 14022.71722
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.01565,
          "high": 0.01575,
          "low": 0.0156,
          "close": 0.01562,
          "volume": 1034095.0,
          "close_time": 1761908399999,
          "quote_volume": 16214.45712,
          "trades": 154,
          "taker_buy_base": 555068.0,
          "taker_buy_quote": 8708.47161
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.01566,
          "high": 0.01597,
          "low": 0.01558,
          "close": 0.01597,
          "volume": 2539576.0,
          "close_time": 1761911999999,
          "quote_volume": 40065.82188,
          "trades": 387,
          "taker_buy_base": 1500153.0,
          "taker_buy_quote": 23685.8641
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01595,
          "high": 0.01629,
          "low": 0.0159,
          "close": 0.01605,
          "volume": 2656205.0,
          "close_time": 1761915599999,
          "quote_volume": 42783.38987,
          "trades": 362,
          "taker_buy_base": 1503859.0,
          "taker_buy_quote": 24253.72456
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.01604,
          "high": 0.01607,
          "low": 0.01573,
          "close": 0.01595,
          "volume": 2180824.0,
          "close_time": 1761919199999,
          "quote_volume": 34658.25002,
          "trades": 242,
          "taker_buy_base": 878432.0,
          "taker_buy_quote": 13943.47859
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.01595,
          "high": 0.01639,
          "low": 0.01585,
          "close": 0.01639,
          "volume": 5822194.0,
          "close_time": 1761922799999,
          "quote_volume": 94334.05677,
          "trades": 636,
          "taker_buy_base": 3101995.0,
          "taker_buy_quote": 50250.1803
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.01636,
          "high": 0.01642,
          "low": 0.01624,
          "close": 0.01633,
          "volume": 2411077.0,
          "close_time": 1761926399999,
          "quote_volume": 39387.00273,
          "trades": 240,
          "taker_buy_base": 866047.0,
          "taker_buy_quote": 14156.08832
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01637,
          "high": 0.01653,
          "low": 0.01612,
          "close": 0.01612,
          "volume": 5007177.0,
          "close_time": 1761929999999,
          "quote_volume": 81952.07424,
          "trades": 628,
          "taker_buy_base": 2305999.0,
          "taker_buy_quote": 37759.69878
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.01612,
          "high": 0.01621,
          "low": 0.01599,
          "close": 0.01608,
          "volume": 3912914.0,
          "close_time": 1761933599999,
          "quote_volume": 62989.59131,
          "trades": 427,
          "taker_buy_base": 1957574.0,
          "taker_buy_quote": 31524.95911
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.01609,
          "high": 0.01633,
          "low": 0.01604,
          "close": 0.01631,
          "volume": 2017114.0,
          "close_time": 1761937199999,
          "quote_volume": 32658.6224,
          "trades": 261,
          "taker_buy_base": 667235.0,
          "taker_buy_quote": 10810.74877
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.01627,
          "high": 0.01651,
          "low": 0.01619,
          "close": 0.01642,
          "volume": 981726.0,
          "close_time": 1761940799999,
          "quote_volume": 16077.37876,
          "trades": 233,
          "taker_buy_base": 472612.0,
          "taker_buy_quote": 7746.44369
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01639,
          "high": 0.0164,
          "low": 0.01614,
          "close": 0.01614,
          "volume": 379339.0,
          "close_time": 1761944399999,
          "quote_volume": 6181.21826,
          "trades": 68,
          "taker_buy_base": 117912.0,
          "taker_buy_quote": 1926.36214
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.01613,
          "high": 0.01615,
          "low": 0.01593,
          "close": 0.01597,
          "volume": 836523.0,
          "close_time": 1761947999999,
          "quote_volume": 13414.35781,
          "trades": 155,
          "taker_buy_base": 243987.0,
          "taker_buy_quote": 3915.38403
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.01597,
          "high": 0.01606,
          "low": 0.01597,
          "close": 0.01599,
          "volume": 148705.0,
          "close_time": 1761951599999,
          "quote_volume": 2380.76815,
          "trades": 43,
          "taker_buy_base": 74482.0,
          "taker_buy_quote": 1194.01465
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.01599,
          "high": 0.01636,
          "low": 0.01598,
          "close": 0.01615,
          "volume": 7722446.0,
          "close_time": 1761955199999,
          "quote_volume": 125386.1859,
          "trades": 1517,
          "taker_buy_base": 4386780.0,
          "taker_buy_quote": 71220.0851
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01613,
          "high": 0.0163,
          "low": 0.01609,
          "close": 0.0163,
          "volume": 700439.0,
          "close_time": 1761958799999,
          "quote_volume": 11333.43313,
          "trades": 214,
          "taker_buy_base": 551381.0,
          "taker_buy_quote": 8926.30612
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.01628,
          "high": 0.01637,
          "low": 0.01612,
          "close": 0.01612,
          "volume": 1165073.0,
          "close_time": 1761962399999,
          "quote_volume": 18934.1498,
          "trades": 237,
          "taker_buy_base": 839887.0,
          "taker_buy_quote": 13660.35272
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.01614,
          "high": 0.01636,
          "low": 0.01603,
          "close": 0.01635,
          "volume": 701768.0,
          "close_time": 1761965999999,
          "quote_volume": 11354.93991,
          "trades": 183,
          "taker_buy_base": 459275.0,
          "taker_buy_quote": 7439.29972
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.01633,
          "high": 0.01638,
          "low": 0.01627,
          "close": 0.01638,
          "volume": 421951.0,
          "close_time": 1761969599999,
          "quote_volume": 6892.10268,
          "trades": 91,
          "taker_buy_base": 340705.0,
          "taker_buy_quote": 5567.55472
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.01634,
          "high": 0.01634,
          "low": 0.01615,
          "close": 0.01621,
          "volume": 2894433.0,
          "close_time": 1761973199999,
          "quote_volume": 46961.13227,
          "trades": 315,
          "taker_buy_base": 1534671.0,
          "taker_buy_quote": 24904.65347
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.01619,
          "high": 0.01623,
          "low": 0.01613,
          "close": 0.01616,
          "volume": 542907.0,
          "close_time": 1761976799999,
          "quote_volume": 8780.91613,
          "trades": 144,
          "taker_buy_base": 389808.0,
          "taker_buy_quote": 6305.36495
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.01616,
          "high": 0.0163,
          "low": 0.01616,
          "close": 0.01627,
          "volume": 246058.0,
          "close_time": 1761980399999,
          "quote_volume": 3993.22002,
          "trades": 88,
          "taker_buy_base": 118494.0,
          "taker_buy_quote": 1924.57872
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.01627,
          "high": 0.01651,
          "low": 0.01625,
          "close": 0.01637,
          "volume": 5622115.0,
          "close_time": 1761983999999,
          "quote_volume": 92219.00899,
          "trades": 448,
          "taker_buy_base": 2705122.0,
          "taker_buy_quote": 44333.89948
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01639,
          "high": 0.01648,
          "low": 0.01634,
          "close": 0.01648,
          "volume": 551800.0,
          "close_time": 1761987599999,
          "quote_volume": 9057.33892,
          "trades": 97,
          "taker_buy_base": 442629.0,
          "taker_buy_quote": 7267.57555
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.01646,
          "high": 0.01648,
          "low": 0.01635,
          "close": 0.0164,
          "volume": 324798.0,
          "close_time": 1761991199999,
          "quote_volume": 5331.09814,
          "trades": 74,
          "taker_buy_base": 186647.0,
          "taker_buy_quote": 3065.24724
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.01644,
          "high": 0.01657,
          "low": 0.01643,
          "close": 0.01653,
          "volume": 518743.0,
          "close_time": 1761994799999,
          "quote_volume": 8556.78934,
          "trades": 68,
          "taker_buy_base": 156846.0,
          "taker_buy_quote": 2591.24931
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0165,
          "high": 0.01664,
          "low": 0.0165,
          "close": 0.01663,
          "volume": 2295969.0,
          "close_time": 1761998399999,
          "quote_volume": 38091.87412,
          "trades": 205,
          "taker_buy_base": 979046.0,
          "taker_buy_quote": 16234.14078
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.01663,
          "high": 0.01675,
          "low": 0.01663,
          "close": 0.01674,
          "volume": 742773.0,
          "close_time": 1762001999999,
          "quote_volume": 12413.02549,
          "trades": 87,
          "taker_buy_base": 462020.0,
          "taker_buy_quote": 7720.32601
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.01672,
          "high": 0.01672,
          "low": 0.01638,
          "close": 0.01653,
          "volume": 2843167.0,
          "close_time": 1762005599999,
          "quote_volume": 47161.33572,
          "trades": 281,
          "taker_buy_base": 1206669.0,
          "taker_buy_quote": 20009.08819
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.01652,
          "high": 0.01664,
          "low": 0.01639,
          "close": 0.01649,
          "volume": 2468971.0,
          "close_time": 1762009199999,
          "quote_volume": 40796.52539,
          "trades": 303,
          "taker_buy_base": 1312054.0,
          "taker_buy_quote": 21678.50659
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0165,
          "high": 0.0166,
          "low": 0.01643,
          "close": 0.0166,
          "volume": 537621.0,
          "close_time": 1762012799999,
          "quote_volume": 8874.68837,
          "trades": 165,
          "taker_buy_base": 238689.0,
          "taker_buy_quote": 3947.8734
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0166,
          "high": 0.01662,
          "low": 0.0165,
          "close": 0.01659,
          "volume": 1218824.0,
          "close_time": 1762016399999,
          "quote_volume": 20180.9855,
          "trades": 101,
          "taker_buy_base": 567704.0,
          "taker_buy_quote": 9399.99487
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.01656,
          "high": 0.01658,
          "low": 0.01651,
          "close": 0.01651,
          "volume": 168602.0,
          "close_time": 1762019999999,
          "quote_volume": 2789.37217,
          "trades": 53,
          "taker_buy_base": 71931.0,
          "taker_buy_quote": 1191.03125
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.01656,
          "high": 0.01658,
          "low": 0.01653,
          "close": 0.01656,
          "volume": 128049.0,
          "close_time": 1762023599999,
          "quote_volume": 2118.67751,
          "trades": 41,
          "taker_buy_base": 112902.0,
          "taker_buy_quote": 1868.21234
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.01658,
          "high": 0.0166,
          "low": 0.01649,
          "close": 0.01652,
          "volume": 638938.0,
          "close_time": 1762027199999,
          "quote_volume": 10561.48351,
          "trades": 117,
          "taker_buy_base": 414858.0,
          "taker_buy_quote": 6861.80744
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01654,
          "high": 0.01674,
          "low": 0.01654,
          "close": 0.01671,
          "volume": 427308.0,
          "close_time": 1762030799999,
          "quote_volume": 7110.62319,
          "trades": 137,
          "taker_buy_base": 336448.0,
          "taker_buy_quote": 5595.56491
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0167,
          "high": 0.0167,
          "low": 0.01644,
          "close": 0.01646,
          "volume": 1769986.0,
          "close_time": 1762034399999,
          "quote_volume": 29336.40459,
          "trades": 171,
          "taker_buy_base": 604127.0,
          "taker_buy_quote": 10040.70317
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.01645,
          "high": 0.01652,
          "low": 0.01644,
          "close": 0.01649,
          "volume": 492034.0,
          "close_time": 1762037999999,
          "quote_volume": 8101.83573,
          "trades": 83,
          "taker_buy_base": 355171.0,
          "taker_buy_quote": 5849.55767
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.01648,
          "high": 0.01661,
          "low": 0.01647,
          "close": 0.01661,
          "volume": 441383.0,
          "close_time": 1762041599999,
          "quote_volume": 7301.05099,
          "trades": 92,
          "taker_buy_base": 115760.0,
          "taker_buy_quote": 1915.57621
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01659,
          "high": 0.01659,
          "low": 0.01648,
          "close": 0.01652,
          "volume": 209490.0,
          "close_time": 1762045199999,
          "quote_volume": 3464.18254,
          "trades": 66,
          "taker_buy_base": 42616.0,
          "taker_buy_quote": 704.84411
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.01652,
          "high": 0.01652,
          "low": 0.01638,
          "close": 0.01642,
          "volume": 281412.0,
          "close_time": 1762048799999,
          "quote_volume": 4627.47888,
          "trades": 104,
          "taker_buy_base": 129598.0,
          "taker_buy_quote": 2131.66165
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.01641,
          "high": 0.01648,
          "low": 0.01638,
          "close": 0.0164,
          "volume": 237830.0,
          "close_time": 1762052399999,
          "quote_volume": 3909.15847,
          "trades": 86,
          "taker_buy_base": 152020.0,
          "taker_buy_quote": 2501.02334
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.01637,
          "high": 0.01641,
          "low": 0.01619,
          "close": 0.01623,
          "volume": 1332250.0,
          "close_time": 1762055999999,
          "quote_volume": 21659.99841,
          "trades": 261,
          "taker_buy_base": 840535.0,
          "taker_buy_quote": 13656.52391
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01623,
          "high": 0.01653,
          "low": 0.01622,
          "close": 0.01651,
          "volume": 1183758.0,
          "close_time": 1762059599999,
          "quote_volume": 19324.00436,
          "trades": 329,
          "taker_buy_base": 794924.0,
          "taker_buy_quote": 12959.75969
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.01651,
          "high": 0.01665,
          "low": 0.01643,
          "close": 0.01658,
          "volume": 1917980.0,
          "close_time": 1762063199999,
          "quote_volume": 31745.60829,
          "trades": 281,
          "taker_buy_base": 920466.0,
          "taker_buy_quote": 15219.61551
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.01657,
          "high": 0.01678,
          "low": 0.01655,
          "close": 0.01677,
          "volume": 680277.0,
          "close_time": 1762066799999,
          "quote_volume": 11320.6516,
          "trades": 140,
          "taker_buy_base": 239919.0,
          "taker_buy_quote": 3998.83568
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.01677,
          "high": 0.01684,
          "low": 0.01672,
          "close": 0.01681,
          "volume": 442384.0,
          "close_time": 1762070399999,
          "quote_volume": 7421.70106,
          "trades": 134,
          "taker_buy_base": 237644.0,
          "taker_buy_quote": 3987.25857
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0168,
          "high": 0.01682,
          "low": 0.01662,
          "close": 0.01663,
          "volume": 395547.0,
          "close_time": 1762073999999,
          "quote_volume": 6607.66637,
          "trades": 79,
          "taker_buy_base": 161755.0,
          "taker_buy_quote": 2702.20764
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.01664,
          "high": 0.01676,
          "low": 0.01638,
          "close": 0.01645,
          "volume": 3856031.0,
          "close_time": 1762077599999,
          "quote_volume": 63884.26743,
          "trades": 470,
          "taker_buy_base": 1777176.0,
          "taker_buy_quote": 29391.76808
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.01646,
          "high": 0.01648,
          "low": 0.0163,
          "close": 0.01635,
          "volume": 958779.0,
          "close_time": 1762081199999,
          "quote_volume": 15717.61463,
          "trades": 203,
          "taker_buy_base": 442672.0,
          "taker_buy_quote": 7259.0661
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.01638,
          "high": 0.01657,
          "low": 0.01638,
          "close": 0.01644,
          "volume": 4229030.0,
          "close_time": 1762084799999,
          "quote_volume": 69568.6027,
          "trades": 352,
          "taker_buy_base": 1625322.0,
          "taker_buy_quote": 26740.65303
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01643,
          "high": 0.01644,
          "low": 0.01629,
          "close": 0.01632,
          "volume": 489748.0,
          "close_time": 1762088399999,
          "quote_volume": 8014.1839,
          "trades": 135,
          "taker_buy_base": 154072.0,
          "taker_buy_quote": 2526.60864
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.01629,
          "high": 0.0163,
          "low": 0.0161,
          "close": 0.01617,
          "volume": 1190387.0,
          "close_time": 1762091999999,
          "quote_volume": 19273.60745,
          "trades": 239,
          "taker_buy_base": 496950.0,
          "taker_buy_quote": 8026.84104
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.01615,
          "high": 0.01615,
          "low": 0.01575,
          "close": 0.01584,
          "volume": 1768158.0,
          "close_time": 1762095599999,
          "quote_volume": 28118.33432,
          "trades": 385,
          "taker_buy_base": 862702.0,
          "taker_buy_quote": 13717.75882
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.01585,
          "high": 0.01601,
          "low": 0.01581,
          "close": 0.01583,
          "volume": 1712947.0,
          "close_time": 1762099199999,
          "quote_volume": 27272.20572,
          "trades": 301,
          "taker_buy_base": 941340.0,
          "taker_buy_quote": 14991.01604
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01582,
          "high": 0.016,
          "low": 0.01578,
          "close": 0.01599,
          "volume": 811193.0,
          "close_time": 1762102799999,
          "quote_volume": 12882.6449,
          "trades": 222,
          "taker_buy_base": 352883.0,
          "taker_buy_quote": 5609.24463
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.01598,
          "high": 0.01601,
          "low": 0.01577,
          "close": 0.01587,
          "volume": 4524614.0,
          "close_time": 1762106399999,
          "quote_volume": 71696.41293,
          "trades": 338,
          "taker_buy_base": 950613.0,
          "taker_buy_quote": 15053.62184
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.01585,
          "high": 0.01592,
          "low": 0.0157,
          "close": 0.01573,
          "volume": 2166363.0,
          "close_time": 1762109999999,
          "quote_volume": 34268.33445,
          "trades": 426,
          "taker_buy_base": 1223510.0,
          "taker_buy_quote": 19379.1059
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.01573,
          "high": 0.01574,
          "low": 0.01556,
          "close": 0.01563,
          "volume": 2854396.0,
          "close_time": 1762113599999,
          "quote_volume": 44627.57405,
          "trades": 319,
          "taker_buy_base": 693968.0,
          "taker_buy_quote": 10865.58746
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01563,
          "high": 0.01581,
          "low": 0.01563,
          "close": 0.01581,
          "volume": 339255.0,
          "close_time": 1762117199999,
          "quote_volume": 5334.95636,
          "trades": 140,
          "taker_buy_base": 158027.0,
          "taker_buy_quote": 2485.52397
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.01581,
          "high": 0.01581,
          "low": 0.01574,
          "close": 0.01578,
          "volume": 186680.0,
          "close_time": 1762120799999,
          "quote_volume": 2944.73149,
          "trades": 70,
          "taker_buy_base": 127855.0,
          "taker_buy_quote": 2016.78125
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.01577,
          "high": 0.01577,
          "low": 0.01567,
          "close": 0.01573,
          "volume": 239977.0,
          "close_time": 1762124399999,
          "quote_volume": 3773.11501,
          "trades": 74,
          "taker_buy_base": 93282.0,
          "taker_buy_quote": 1465.36086
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.01574,
          "high": 0.01599,
          "low": 0.01574,
          "close": 0.01599,
          "volume": 1225889.0,
          "close_time": 1762127999999,
          "quote_volume": 19432.06686,
          "trades": 126,
          "taker_buy_base": 1087381.0,
          "taker_buy_quote": 17227.90384
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01595,
          "high": 0.01618,
          "low": 0.01588,
          "close": 0.01589,
          "volume": 3216879.0,
          "close_time": 1762131599999,
          "quote_volume": 51724.61098,
          "trades": 522,
          "taker_buy_base": 1779891.0,
          "taker_buy_quote": 28646.82368
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.01587,
          "high": 0.01589,
          "low": 0.01567,
          "close": 0.01569,
          "volume": 278757.0,
          "close_time": 1762135199999,
          "quote_volume": 4400.90253,
          "trades": 71,
          "taker_buy_base": 82745.0,
          "taker_buy_quote": 1304.03885
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0157,
          "high": 0.0157,
          "low": 0.0155,
          "close": 0.01555,
          "volume": 1628362.0,
          "close_time": 1762138799999,
          "quote_volume": 25377.90561,
          "trades": 285,
          "taker_buy_base": 675275.0,
          "taker_buy_quote": 10529.36355
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.01557,
          "high": 0.01558,
          "low": 0.01504,
          "close": 0.01509,
          "volume": 2471489.0,
          "close_time": 1762142399999,
          "quote_volume": 37697.05033,
          "trades": 417,
          "taker_buy_base": 1149805.0,
          "taker_buy_quote": 17571.03424
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01508,
          "high": 0.01525,
          "low": 0.01501,
          "close": 0.0152,
          "volume": 1323496.0,
          "close_time": 1762145999999,
          "quote_volume": 20036.0957,
          "trades": 174,
          "taker_buy_base": 470664.0,
          "taker_buy_quote": 7102.72001
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.01521,
          "high": 0.01531,
          "low": 0.01507,
          "close": 0.01511,
          "volume": 731927.0,
          "close_time": 1762149599999,
          "quote_volume": 11137.1,
          "trades": 93,
          "taker_buy_base": 412733.0,
          "taker_buy_quote": 6294.36427
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.01509,
          "high": 0.01514,
          "low": 0.01482,
          "close": 0.01497,
          "volume": 2648301.0,
          "close_time": 1762153199999,
          "quote_volume": 39550.66586,
          "trades": 269,
          "taker_buy_base": 817994.0,
          "taker_buy_quote": 12236.86035
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.01498,
          "high": 0.01518,
          "low": 0.01493,
          "close": 0.01509,
          "volume": 732995.0,
          "close_time": 1762156799999,
          "quote_volume": 11053.84311,
          "trades": 109,
          "taker_buy_base": 347021.0,
          "taker_buy_quote": 5234.42094
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0151,
          "high": 0.0151,
          "low": 0.01483,
          "close": 0.01498,
          "volume": 1187458.0,
          "close_time": 1762160399999,
          "quote_volume": 17749.96044,
          "trades": 164,
          "taker_buy_base": 500131.0,
          "taker_buy_quote": 7478.70189
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.01496,
          "high": 0.01519,
          "low": 0.01491,
          "close": 0.01491,
          "volume": 1260509.0,
          "close_time": 1762163999999,
          "quote_volume": 18955.93043,
          "trades": 182,
          "taker_buy_base": 514039.0,
          "taker_buy_quote": 7742.91561
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.01491,
          "high": 0.01499,
          "low": 0.01466,
          "close": 0.01468,
          "volume": 1757716.0,
          "close_time": 1762167599999,
          "quote_volume": 25985.02583,
          "trades": 189,
          "taker_buy_base": 741575.0,
          "taker_buy_quote": 10978.10712
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.01472,
          "high": 0.01496,
          "low": 0.01472,
          "close": 0.01489,
          "volume": 1870143.0,
          "close_time": 1762171199999,
          "quote_volume": 27833.95552,
          "trades": 204,
          "taker_buy_base": 1130368.0,
          "taker_buy_quote": 16827.04141
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01488,
          "high": 0.01498,
          "low": 0.01486,
          "close": 0.01489,
          "volume": 1569058.0,
          "close_time": 1762174799999,
          "quote_volume": 23389.05237,
          "trades": 154,
          "taker_buy_base": 745687.0,
          "taker_buy_quote": 11113.85964
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.01488,
          "high": 0.01511,
          "low": 0.01475,
          "close": 0.01504,
          "volume": 4179736.0,
          "close_time": 1762178399999,
          "quote_volume": 62417.99584,
          "trades": 446,
          "taker_buy_base": 2759461.0,
          "taker_buy_quote": 41236.44215
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.01507,
          "high": 0.01524,
          "low": 0.01505,
          "close": 0.01518,
          "volume": 1040702.0,
          "close_time": 1762181999999,
          "quote_volume": 15768.49448,
          "trades": 139,
          "taker_buy_base": 555847.0,
          "taker_buy_quote": 8427.76481
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.01521,
          "high": 0.01521,
          "low": 0.01399,
          "close": 0.0143,
          "volume": 24239191.0,
          "close_time": 1762185599999,
          "quote_volume": 349361.69052,
          "trades": 1938,
          "taker_buy_base": 10623714.0,
          "taker_buy_quote": 153455.1113
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.01432,
          "high": 0.01449,
          "low": 0.01411,
          "close": 0.01425,
          "volume": 4285909.0,
          "close_time": 1762189199999,
          "quote_volume": 61346.91116,
          "trades": 508,
          "taker_buy_base": 1522933.0,
          "taker_buy_quote": 21826.14343
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.01425,
          "high": 0.01474,
          "low": 0.01424,
          "close": 0.01472,
          "volume": 3682233.0,
          "close_time": 1762192799999,
          "quote_volume": 53317.00846,
          "trades": 340,
          "taker_buy_base": 2658112.0,
          "taker_buy_quote": 38369.52248
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.01471,
          "high": 0.01475,
          "low": 0.01452,
          "close": 0.01453,
          "volume": 1692929.0,
          "close_time": 1762196399999,
          "quote_volume": 24733.17162,
          "trades": 162,
          "taker_buy_base": 678045.0,
          "taker_buy_quote": 9914.24054
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.01451,
          "high": 0.01462,
          "low": 0.01438,
          "close": 0.01439,
          "volume": 977331.0,
          "close_time": 1762199999999,
          "quote_volume": 14190.74813,
          "trades": 172,
          "taker_buy_base": 478792.0,
          "taker_buy_quote": 6960.72127
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0144,
          "high": 0.01441,
          "low": 0.01407,
          "close": 0.01414,
          "volume": 2109150.0,
          "close_time": 1762203599999,
          "quote_volume": 29954.5014,
          "trades": 314,
          "taker_buy_base": 1259974.0,
          "taker_buy_quote": 17879.22349
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.01414,
          "high": 0.0143,
          "low": 0.01404,
          "close": 0.01417,
          "volume": 2432070.0,
          "close_time": 1762207199999,
          "quote_volume": 34521.43173,
          "trades": 376,
          "taker_buy_base": 1246437.0,
          "taker_buy_quote": 17691.61369
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.01417,
          "high": 0.01424,
          "low": 0.01398,
          "close": 0.01415,
          "volume": 1859039.0,
          "close_time": 1762210799999,
          "quote_volume": 26260.74279,
          "trades": 283,
          "taker_buy_base": 1238389.0,
          "taker_buy_quote": 17494.55665
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.01416,
          "high": 0.01429,
          "low": 0.01402,
          "close": 0.01426,
          "volume": 1127534.0,
          "close_time": 1762214399999,
          "quote_volume": 15936.1867,
          "trades": 177,
          "taker_buy_base": 491733.0,
          "taker_buy_quote": 6967.26422
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01428,
          "high": 0.01435,
          "low": 0.01403,
          "close": 0.01429,
          "volume": 2092504.0,
          "close_time": 1762217999999,
          "quote_volume": 29698.56018,
          "trades": 325,
          "taker_buy_base": 1081873.0,
          "taker_buy_quote": 15346.9597
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.01431,
          "high": 0.01439,
          "low": 0.01427,
          "close": 0.01438,
          "volume": 704131.0,
          "close_time": 1762221599999,
          "quote_volume": 10096.93803,
          "trades": 89,
          "taker_buy_base": 318241.0,
          "taker_buy_quote": 4566.383
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.01436,
          "high": 0.01441,
          "low": 0.01428,
          "close": 0.01428,
          "volume": 381563.0,
          "close_time": 1762225199999,
          "quote_volume": 5474.25614,
          "trades": 58,
          "taker_buy_base": 174003.0,
          "taker_buy_quote": 2498.80422
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.01429,
          "high": 0.01443,
          "low": 0.01397,
          "close": 0.01415,
          "volume": 11977079.0,
          "close_time": 1762228799999,
          "quote_volume": 169585.84217,
          "trades": 808,
          "taker_buy_base": 5130252.0,
          "taker_buy_quote": 72527.03851
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01417,
          "high": 0.01428,
          "low": 0.01408,
          "close": 0.0141,
          "volume": 1582411.0,
          "close_time": 1762232399999,
          "quote_volume": 22467.23026,
          "trades": 168,
          "taker_buy_base": 993263.0,
          "taker_buy_quote": 14113.58595
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0141,
          "high": 0.01417,
          "low": 0.01352,
          "close": 0.01353,
          "volume": 4369953.0,
          "close_time": 1762235999999,
          "quote_volume": 60011.54286,
          "trades": 485,
          "taker_buy_base": 2127667.0,
          "taker_buy_quote": 29242.77734
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.01351,
          "high": 0.01405,
          "low": 0.01351,
          "close": 0.0138,
          "volume": 2634104.0,
          "close_time": 1762239599999,
          "quote_volume": 36362.53333,
          "trades": 284,
          "taker_buy_base": 1503927.0,
          "taker_buy_quote": 20692.55642
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.01376,
          "high": 0.01376,
          "low": 0.01286,
          "close": 0.01294,
          "volume": 27052986.0,
          "close_time": 1762243199999,
          "quote_volume": 356910.64212,
          "trades": 2036,
          "taker_buy_base": 10639692.0,
          "taker_buy_quote": 139957.32485
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01296,
          "high": 0.01296,
          "low": 0.01238,
          "close": 0.01251,
          "volume": 37355808.0,
          "close_time": 1762246799999,
          "quote_volume": 471676.24293,
          "trades": 2291,
          "taker_buy_base": 21495740.0,
          "taker_buy_quote": 270774.96248
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0125,
          "high": 0.01262,
          "low": 0.01238,
          "close": 0.01255,
          "volume": 9606133.0,
          "close_time": 1762250399999,
          "quote_volume": 120287.31134,
          "trades": 690,
          "taker_buy_base": 5658186.0,
          "taker_buy_quote": 70828.70637
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.01255,
          "high": 0.01289,
          "low": 0.01255,
          "close": 0.01281,
          "volume": 16938720.0,
          "close_time": 1762253999999,
          "quote_volume": 215514.30313,
          "trades": 1002,
          "taker_buy_base": 10774676.0,
          "taker_buy_quote": 137115.49064
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.01281,
          "high": 0.01304,
          "low": 0.01278,
          "close": 0.01295,
          "volume": 3878218.0,
          "close_time": 1762257599999,
          "quote_volume": 50096.59781,
          "trades": 405,
          "taker_buy_base": 1965455.0,
          "taker_buy_quote": 25423.53482
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01292,
          "high": 0.01306,
          "low": 0.01276,
          "close": 0.01277,
          "volume": 3417537.0,
          "close_time": 1762261199999,
          "quote_volume": 44108.55306,
          "trades": 395,
          "taker_buy_base": 1530510.0,
          "taker_buy_quote": 19788.87626
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.01276,
          "high": 0.01294,
          "low": 0.01271,
          "close": 0.01284,
          "volume": 3585579.0,
          "close_time": 1762264799999,
          "quote_volume": 45951.13028,
          "trades": 398,
          "taker_buy_base": 2182060.0,
          "taker_buy_quote": 27990.48044
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.01283,
          "high": 0.01315,
          "low": 0.01271,
          "close": 0.01313,
          "volume": 6358501.0,
          "close_time": 1762268399999,
          "quote_volume": 82168.73282,
          "trades": 713,
          "taker_buy_base": 3897403.0,
          "taker_buy_quote": 50471.84787
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.01311,
          "high": 0.0132,
          "low": 0.01287,
          "close": 0.01292,
          "volume": 3824479.0,
          "close_time": 1762271999999,
          "quote_volume": 49821.92532,
          "trades": 482,
          "taker_buy_base": 1545239.0,
          "taker_buy_quote": 20168.12915
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01292,
          "high": 0.01303,
          "low": 0.01265,
          "close": 0.01274,
          "volume": 6502377.0,
          "close_time": 1762275599999,
          "quote_volume": 83792.20205,
          "trades": 627,
          "taker_buy_base": 3006912.0,
          "taker_buy_quote": 38769.08012
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.01273,
          "high": 0.01292,
          "low": 0.01243,
          "close": 0.01278,
          "volume": 7130926.0,
          "close_time": 1762279199999,
          "quote_volume": 90333.53996,
          "trades": 835,
          "taker_buy_base": 3715910.0,
          "taker_buy_quote": 47113.09055
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.01273,
          "high": 0.01287,
          "low": 0.01246,
          "close": 0.01282,
          "volume": 9812442.0,
          "close_time": 1762282799999,
          "quote_volume": 124626.4827,
          "trades": 939,
          "taker_buy_base": 3873096.0,
          "taker_buy_quote": 49204.2731
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.01285,
          "high": 0.01289,
          "low": 0.01261,
          "close": 0.01263,
          "volume": 3676345.0,
          "close_time": 1762286399999,
          "quote_volume": 46860.47448,
          "trades": 375,
          "taker_buy_base": 1137932.0,
          "taker_buy_quote": 14494.47877
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01267,
          "high": 0.01283,
          "low": 0.01204,
          "close": 0.01269,
          "volume": 19843466.0,
          "close_time": 1762289999999,
          "quote_volume": 245432.75152,
          "trades": 1627,
          "taker_buy_base": 9246788.0,
          "taker_buy_quote": 114625.83438
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.01268,
          "high": 0.01273,
          "low": 0.01222,
          "close": 0.01269,
          "volume": 8210559.0,
          "close_time": 1762293599999,
          "quote_volume": 102497.33789,
          "trades": 890,
          "taker_buy_base": 3935278.0,
          "taker_buy_quote": 49135.83797
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.01267,
          "high": 0.01319,
          "low": 0.01264,
          "close": 0.01311,
          "volume": 7717054.0,
          "close_time": 1762297199999,
          "quote_volume": 100064.43993,
          "trades": 752,
          "taker_buy_base": 4388536.0,
          "taker_buy_quote": 56998.65966
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.01312,
          "high": 0.01315,
          "low": 0.01296,
          "close": 0.01307,
          "volume": 2661858.0,
          "close_time": 1762300799999,
          "quote_volume": 34733.73129,
          "trades": 280,
          "taker_buy_base": 597169.0,
          "taker_buy_quote": 7807.27863
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01306,
          "high": 0.01318,
          "low": 0.01293,
          "close": 0.01296,
          "volume": 2134585.0,
          "close_time": 1762304399999,
          "quote_volume": 27755.41384,
          "trades": 234,
          "taker_buy_base": 992036.0,
          "taker_buy_quote": 12881.87762
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.01296,
          "high": 0.01298,
          "low": 0.01245,
          "close": 0.01288,
          "volume": 3150462.0,
          "close_time": 1762307999999,
          "quote_volume": 39960.41789,
          "trades": 411,
          "taker_buy_base": 1632347.0,
          "taker_buy_quote": 20704.7207
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.01294,
          "high": 0.01319,
          "low": 0.01293,
          "close": 0.01319,
          "volume": 6205254.0,
          "close_time": 1762311599999,
          "quote_volume": 80971.94203,
          "trades": 441,
          "taker_buy_base": 3967631.0,
          "taker_buy_quote": 51815.59539
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.01319,
          "high": 0.01321,
          "low": 0.0131,
          "close": 0.01312,
          "volume": 3034966.0,
          "close_time": 1762315199999,
          "quote_volume": 39932.45287,
          "trades": 253,
          "taker_buy_base": 1552133.0,
          "taker_buy_quote": 20425.13919
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01314,
          "high": 0.01352,
          "low": 0.01314,
          "close": 0.01335,
          "volume": 3886375.0,
          "close_time": 1762318799999,
          "quote_volume": 51853.8143,
          "trades": 399,
          "taker_buy_base": 2149464.0,
          "taker_buy_quote": 28678.32488
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.01334,
          "high": 0.01346,
          "low": 0.01332,
          "close": 0.01343,
          "volume": 2010697.0,
          "close_time": 1762322399999,
          "quote_volume": 26926.43265,
          "trades": 165,
          "taker_buy_base": 1066525.0,
          "taker_buy_quote": 14280.78542
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.01341,
          "high": 0.01344,
          "low": 0.01333,
          "close": 0.01344,
          "volume": 893374.0,
          "close_time": 1762325999999,
          "quote_volume": 11956.71383,
          "trades": 86,
          "taker_buy_base": 486714.0,
          "taker_buy_quote": 6515.86762
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.01343,
          "high": 0.01343,
          "low": 0.01328,
          "close": 0.01333,
          "volume": 2671602.0,
          "close_time": 1762329599999,
          "quote_volume": 35615.72008,
          "trades": 165,
          "taker_buy_base": 558510.0,
          "taker_buy_quote": 7463.03031
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01333,
          "high": 0.01333,
          "low": 0.01305,
          "close": 0.0131,
          "volume": 3000828.0,
          "close_time": 1762333199999,
          "quote_volume": 39450.77667,
          "trades": 211,
          "taker_buy_base": 1566631.0,
          "taker_buy_quote": 20554.19375
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.01311,
          "high": 0.01331,
          "low": 0.01311,
          "close": 0.01318,
          "volume": 1522974.0,
          "close_time": 1762336799999,
          "quote_volume": 20158.43776,
          "trades": 222,
          "taker_buy_base": 615620.0,
          "taker_buy_quote": 8140.22898
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.01316,
          "high": 0.01319,
          "low": 0.01301,
          "close": 0.01301,
          "volume": 1790315.0,
          "close_time": 1762340399999,
          "quote_volume": 23431.35982,
          "trades": 208,
          "taker_buy_base": 856276.0,
          "taker_buy_quote": 11213.77988
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.01302,
          "high": 0.0133,
          "low": 0.01301,
          "close": 0.01328,
          "volume": 1815443.0,
          "close_time": 1762343999999,
          "quote_volume": 23868.64291,
          "trades": 207,
          "taker_buy_base": 891176.0,
          "taker_buy_quote": 11731.19901
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01328,
          "high": 0.01336,
          "low": 0.01318,
          "close": 0.01324,
          "volume": 871023.0,
          "close_time": 1762347599999,
          "quote_volume": 11542.52711,
          "trades": 120,
          "taker_buy_base": 438597.0,
          "taker_buy_quote": 5816.33476
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.01323,
          "high": 0.01333,
          "low": 0.01314,
          "close": 0.01332,
          "volume": 1045593.0,
          "close_time": 1762351199999,
          "quote_volume": 13826.15042,
          "trades": 112,
          "taker_buy_base": 745798.0,
          "taker_buy_quote": 9867.85121
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.01331,
          "high": 0.01334,
          "low": 0.01306,
          "close": 0.01318,
          "volume": 1417788.0,
          "close_time": 1762354799999,
          "quote_volume": 18697.16075,
          "trades": 173,
          "taker_buy_base": 561804.0,
          "taker_buy_quote": 7400.68419
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.01317,
          "high": 0.01333,
          "low": 0.01313,
          "close": 0.01329,
          "volume": 1012133.0,
          "close_time": 1762358399999,
          "quote_volume": 13403.73658,
          "trades": 206,
          "taker_buy_base": 658685.0,
          "taker_buy_quote": 8722.65056
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0133,
          "high": 0.01335,
          "low": 0.01315,
          "close": 0.01333,
          "volume": 1853654.0,
          "close_time": 1762361999999,
          "quote_volume": 24565.01881,
          "trades": 301,
          "taker_buy_base": 659614.0,
          "taker_buy_quote": 8741.72145
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.01331,
          "high": 0.01336,
          "low": 0.01321,
          "close": 0.01334,
          "volume": 554041.0,
          "close_time": 1762365599999,
          "quote_volume": 7363.34742,
          "trades": 199,
          "taker_buy_base": 230324.0,
          "taker_buy_quote": 3061.26959
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.01336,
          "high": 0.01336,
          "low": 0.01319,
          "close": 0.01322,
          "volume": 4682477.0,
          "close_time": 1762369199999,
          "quote_volume": 62040.97187,
          "trades": 634,
          "taker_buy_base": 2309427.0,
          "taker_buy_quote": 30621.15061
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.01319,
          "high": 0.01329,
          "low": 0.01309,
          "close": 0.01324,
          "volume": 2770964.0,
          "close_time": 1762372799999,
          "quote_volume": 36568.55362,
          "trades": 362,
          "taker_buy_base": 1562845.0,
          "taker_buy_quote": 20615.39317
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01323,
          "high": 0.01332,
          "low": 0.01313,
          "close": 0.01321,
          "volume": 797174.0,
          "close_time": 1762376399999,
          "quote_volume": 10524.51647,
          "trades": 135,
          "taker_buy_base": 239566.0,
          "taker_buy_quote": 3165.08421
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.01321,
          "high": 0.01352,
          "low": 0.01316,
          "close": 0.01347,
          "volume": 4606086.0,
          "close_time": 1762379999999,
          "quote_volume": 61467.21191,
          "trades": 381,
          "taker_buy_base": 2234739.0,
          "taker_buy_quote": 29772.17781
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.01347,
          "high": 0.01347,
          "low": 0.01332,
          "close": 0.01342,
          "volume": 4824722.0,
          "close_time": 1762383599999,
          "quote_volume": 64607.20891,
          "trades": 260,
          "taker_buy_base": 1922694.0,
          "taker_buy_quote": 25720.48261
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.01344,
          "high": 0.0135,
          "low": 0.01339,
          "close": 0.01341,
          "volume": 845164.0,
          "close_time": 1762387199999,
          "quote_volume": 11350.92638,
          "trades": 119,
          "taker_buy_base": 237085.0,
          "taker_buy_quote": 3189.06088
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01339,
          "high": 0.01339,
          "low": 0.01327,
          "close": 0.01327,
          "volume": 1481655.0,
          "close_time": 1762390799999,
          "quote_volume": 19732.16347,
          "trades": 176,
          "taker_buy_base": 1059441.0,
          "taker_buy_quote": 14102.05594
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.01327,
          "high": 0.01328,
          "low": 0.01318,
          "close": 0.01327,
          "volume": 1634516.0,
          "close_time": 1762394399999,
          "quote_volume": 21610.46239,
          "trades": 255,
          "taker_buy_base": 1172596.0,
          "taker_buy_quote": 15507.83999
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.01328,
          "high": 0.01345,
          "low": 0.01316,
          "close": 0.01339,
          "volume": 1752243.0,
          "close_time": 1762397999999,
          "quote_volume": 23440.68948,
          "trades": 253,
          "taker_buy_base": 640404.0,
          "taker_buy_quote": 8555.64831
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.01338,
          "high": 0.01348,
          "low": 0.01332,
          "close": 0.01333,
          "volume": 3284358.0,
          "close_time": 1762401599999,
          "quote_volume": 43988.1675,
          "trades": 297,
          "taker_buy_base": 1596956.0,
          "taker_buy_quote": 21387.84763
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.01334,
          "high": 0.01357,
          "low": 0.01331,
          "close": 0.01347,
          "volume": 6404098.0,
          "close_time": 1762405199999,
          "quote_volume": 86160.96101,
          "trades": 724,
          "taker_buy_base": 1955206.0,
          "taker_buy_quote": 26291.0364
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.01345,
          "high": 0.01346,
          "low": 0.01317,
          "close": 0.01319,
          "volume": 2110564.0,
          "close_time": 1762408799999,
          "quote_volume": 28038.92217,
          "trades": 270,
          "taker_buy_base": 1280313.0,
          "taker_buy_quote": 16991.63526
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.01321,
          "high": 0.01333,
          "low": 0.01317,
          "close": 0.01317,
          "volume": 2678425.0,
          "close_time": 1762412399999,
          "quote_volume": 35499.76799,
          "trades": 413,
          "taker_buy_base": 1875955.0,
          "taker_buy_quote": 24859.17741
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.01316,
          "high": 0.01333,
          "low": 0.01312,
          "close": 0.01319,
          "volume": 5132683.0,
          "close_time": 1762415999999,
          "quote_volume": 68004.67479,
          "trades": 471,
          "taker_buy_base": 2407793.0,
          "taker_buy_quote": 31851.4729
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01316,
          "high": 0.01345,
          "low": 0.01315,
          "close": 0.01331,
          "volume": 8202721.0,
          "close_time": 1762419599999,
          "quote_volume": 108842.24379,
          "trades": 549,
          "taker_buy_base": 3784244.0,
          "taker_buy_quote": 50148.19928
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0133,
          "high": 0.01338,
          "low": 0.01322,
          "close": 0.01326,
          "volume": 2703985.0,
          "close_time": 1762423199999,
          "quote_volume": 35992.78708,
          "trades": 262,
          "taker_buy_base": 1418464.0,
          "taker_buy_quote": 18888.41794
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.01323,
          "high": 0.01332,
          "low": 0.01315,
          "close": 0.01328,
          "volume": 3227173.0,
          "close_time": 1762426799999,
          "quote_volume": 42678.37771,
          "trades": 372,
          "taker_buy_base": 1498655.0,
          "taker_buy_quote": 19828.86239
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.01326,
          "high": 0.01333,
          "low": 0.01315,
          "close": 0.01329,
          "volume": 2847165.0,
          "close_time": 1762430399999,
          "quote_volume": 37745.48822,
          "trades": 315,
          "taker_buy_base": 1495218.0,
          "taker_buy_quote": 19837.84103
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01329,
          "high": 0.0133,
          "low": 0.01318,
          "close": 0.0132,
          "volume": 944279.0,
          "close_time": 1762433999999,
          "quote_volume": 12484.80975,
          "trades": 205,
          "taker_buy_base": 473056.0,
          "taker_buy_quote": 6253.89248
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.01321,
          "high": 0.01348,
          "low": 0.01319,
          "close": 0.01343,
          "volume": 1990114.0,
          "close_time": 1762437599999,
          "quote_volume": 26616.71263,
          "trades": 375,
          "taker_buy_base": 1008414.0,
          "taker_buy_quote": 13471.75815
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.01342,
          "high": 0.01347,
          "low": 0.01316,
          "close": 0.01317,
          "volume": 3824279.0,
          "close_time": 1762441199999,
          "quote_volume": 50728.89408,
          "trades": 750,
          "taker_buy_base": 1988450.0,
          "taker_buy_quote": 26358.02565
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.01318,
          "high": 0.01333,
          "low": 0.01293,
          "close": 0.01298,
          "volume": 4492811.0,
          "close_time": 1762444799999,
          "quote_volume": 58841.19075,
          "trades": 574,
          "taker_buy_base": 1284909.0,
          "taker_buy_quote": 16884.56502
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01297,
          "high": 0.01301,
          "low": 0.01264,
          "close": 0.01277,
          "volume": 7667666.0,
          "close_time": 1762448399999,
          "quote_volume": 98033.58404,
          "trades": 612,
          "taker_buy_base": 3597093.0,
          "taker_buy_quote": 46074.42302
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.01279,
          "high": 0.01292,
          "low": 0.01274,
          "close": 0.0129,
          "volume": 1054554.0,
          "close_time": 1762451999999,
          "quote_volume": 13523.75346,
          "trades": 273,
          "taker_buy_base": 699507.0,
          "taker_buy_quote": 8974.25479
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.01292,
          "high": 0.01305,
          "low": 0.0128,
          "close": 0.01294,
          "volume": 937306.0,
          "close_time": 1762455599999,
          "quote_volume": 12082.47718,
          "trades": 231,
          "taker_buy_base": 516339.0,
          "taker_buy_quote": 6662.43033
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.01294,
          "high": 0.01303,
          "low": 0.01288,
          "close": 0.013,
          "volume": 941468.0,
          "close_time": 1762459199999,
          "quote_volume": 12196.80188,
          "trades": 415,
          "taker_buy_base": 506790.0,
          "taker_buy_quote": 6568.24901
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.01301,
          "high": 0.01309,
          "low": 0.01289,
          "close": 0.01295,
          "volume": 2151049.0,
          "close_time": 1762462799999,
          "quote_volume": 27902.74706,
          "trades": 524,
          "taker_buy_base": 1281599.0,
          "taker_buy_quote": 16618.47162
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.01296,
          "high": 0.0131,
          "low": 0.01293,
          "close": 0.01308,
          "volume": 800807.0,
          "close_time": 1762466399999,
          "quote_volume": 10441.75899,
          "trades": 312,
          "taker_buy_base": 521221.0,
          "taker_buy_quote": 6801.48494
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.01308,
          "high": 0.01312,
          "low": 0.01288,
          "close": 0.01304,
          "volume": 1065837.0,
          "close_time": 1762469999999,
          "quote_volume": 13868.77878,
          "trades": 257,
          "taker_buy_base": 616153.0,
          "taker_buy_quote": 8020.02796
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.01306,
          "high": 0.01308,
          "low": 0.01288,
          "close": 0.01308,
          "volume": 1612502.0,
          "close_time": 1762473599999,
          "quote_volume": 20951.08827,
          "trades": 126,
          "taker_buy_base": 671855.0,
          "taker_buy_quote": 8721.58882
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01307,
          "high": 0.01326,
          "low": 0.01306,
          "close": 0.01325,
          "volume": 769754.0,
          "close_time": 1762477199999,
          "quote_volume": 10106.08074,
          "trades": 88,
          "taker_buy_base": 400571.0,
          "taker_buy_quote": 5262.90372
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.01327,
          "high": 0.01328,
          "low": 0.01303,
          "close": 0.01324,
          "volume": 1758297.0,
          "close_time": 1762480799999,
          "quote_volume": 23115.13628,
          "trades": 189,
          "taker_buy_base": 631607.0,
          "taker_buy_quote": 8307.42593
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.01327,
          "high": 0.0133,
          "low": 0.01313,
          "close": 0.0133,
          "volume": 325915.0,
          "close_time": 1762484399999,
          "quote_volume": 4309.56521,
          "trades": 68,
          "taker_buy_base": 162917.0,
          "taker_buy_quote": 2158.25244
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.01331,
          "high": 0.01346,
          "low": 0.01331,
          "close": 0.01341,
          "volume": 1508820.0,
          "close_time": 1762487999999,
          "quote_volume": 20229.4647,
          "trades": 118,
          "taker_buy_base": 738811.0,
          "taker_buy_quote": 9915.13479
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0134,
          "high": 0.01344,
          "low": 0.01332,
          "close": 0.01339,
          "volume": 772198.0,
          "close_time": 1762491599999,
          "quote_volume": 10323.01122,
          "trades": 134,
          "taker_buy_base": 400870.0,
          "taker_buy_quote": 5363.2779
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.01341,
          "high": 0.01362,
          "low": 0.01341,
          "close": 0.01359,
          "volume": 2862538.0,
          "close_time": 1762495199999,
          "quote_volume": 38791.74414,
          "trades": 337,
          "taker_buy_base": 1099777.0,
          "taker_buy_quote": 14887.14101
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.01357,
          "high": 0.01362,
          "low": 0.0135,
          "close": 0.01352,
          "volume": 1293563.0,
          "close_time": 1762498799999,
          "quote_volume": 17523.76163,
          "trades": 159,
          "taker_buy_base": 624929.0,
          "taker_buy_quote": 8472.13949
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.01353,
          "high": 0.01368,
          "low": 0.01351,
          "close": 0.01365,
          "volume": 967620.0,
          "close_time": 1762502399999,
          "quote_volume": 13114.49497,
          "trades": 364,
          "taker_buy_base": 583287.0,
          "taker_buy_quote": 7910.2794
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01365,
          "high": 0.01372,
          "low": 0.01352,
          "close": 0.01354,
          "volume": 624891.0,
          "close_time": 1762505999999,
          "quote_volume": 8514.52807,
          "trades": 106,
          "taker_buy_base": 330387.0,
          "taker_buy_quote": 4513.89742
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.01357,
          "high": 0.01357,
          "low": 0.01331,
          "close": 0.01338,
          "volume": 2741649.0,
          "close_time": 1762509599999,
          "quote_volume": 36782.64483,
          "trades": 531,
          "taker_buy_base": 1576956.0,
          "taker_buy_quote": 21170.87924
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.01339,
          "high": 0.01348,
          "low": 0.01321,
          "close": 0.01328,
          "volume": 1470007.0,
          "close_time": 1762513199999,
          "quote_volume": 19598.18301,
          "trades": 193,
          "taker_buy_base": 590586.0,
          "taker_buy_quote": 7874.39958
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.01325,
          "high": 0.01325,
          "low": 0.01299,
          "close": 0.01316,
          "volume": 2450090.0,
          "close_time": 1762516799999,
          "quote_volume": 32044.61264,
          "trades": 319,
          "taker_buy_base": 1091615.0,
          "taker_buy_quote": 14280.73492
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01312,
          "high": 0.01319,
          "low": 0.01289,
          "close": 0.01297,
          "volume": 1159597.0,
          "close_time": 1762520399999,
          "quote_volume": 15097.77846,
          "trades": 142,
          "taker_buy_base": 460902.0,
          "taker_buy_quote": 5993.33713
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.01295,
          "high": 0.01319,
          "low": 0.01292,
          "close": 0.01314,
          "volume": 1086731.0,
          "close_time": 1762523999999,
          "quote_volume": 14205.33918,
          "trades": 173,
          "taker_buy_base": 788018.0,
          "taker_buy_quote": 10307.67097
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.01314,
          "high": 0.01343,
          "low": 0.01291,
          "close": 0.01336,
          "volume": 3867494.0,
          "close_time": 1762527599999,
          "quote_volume": 50925.38948,
          "trades": 346,
          "taker_buy_base": 1879104.0,
          "taker_buy_quote": 24735.02078
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.01339,
          "high": 0.01351,
          "low": 0.01324,
          "close": 0.01345,
          "volume": 5027260.0,
          "close_time": 1762531199999,
          "quote_volume": 67048.62559,
          "trades": 318,
          "taker_buy_base": 2006439.0,
          "taker_buy_quote": 26775.46082
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01348,
          "high": 0.01387,
          "low": 0.01341,
          "close": 0.01384,
          "volume": 3937084.0,
          "close_time": 1762534799999,
          "quote_volume": 53611.67154,
          "trades": 495,
          "taker_buy_base": 2370561.0,
          "taker_buy_quote": 32331.0675
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.01379,
          "high": 0.0144,
          "low": 0.01377,
          "close": 0.01408,
          "volume": 33357503.0,
          "close_time": 1762538399999,
          "quote_volume": 469580.93373,
          "trades": 1632,
          "taker_buy_base": 16560339.0,
          "taker_buy_quote": 232949.55466
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.01408,
          "high": 0.01441,
          "low": 0.01406,
          "close": 0.01429,
          "volume": 8232050.0,
          "close_time": 1762541999999,
          "quote_volume": 117518.58193,
          "trades": 995,
          "taker_buy_base": 5366280.0,
          "taker_buy_quote": 76607.83328
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.01429,
          "high": 0.01483,
          "low": 0.01423,
          "close": 0.01481,
          "volume": 9155465.0,
          "close_time": 1762545599999,
          "quote_volume": 133071.76714,
          "trades": 1133,
          "taker_buy_base": 5497510.0,
          "taker_buy_quote": 79962.98074
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01479,
          "high": 0.01494,
          "low": 0.01469,
          "close": 0.01494,
          "volume": 5697023.0,
          "close_time": 1762549199999,
          "quote_volume": 84584.1405,
          "trades": 960,
          "taker_buy_base": 2817898.0,
          "taker_buy_quote": 41882.09664
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.01494,
          "high": 0.015,
          "low": 0.01486,
          "close": 0.01496,
          "volume": 1647905.0,
          "close_time": 1762552799999,
          "quote_volume": 24578.28601,
          "trades": 501,
          "taker_buy_base": 772649.0,
          "taker_buy_quote": 11533.15678
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.015,
          "high": 0.01502,
          "low": 0.01488,
          "close": 0.01498,
          "volume": 871104.0,
          "close_time": 1762556399999,
          "quote_volume": 13018.94726,
          "trades": 345,
          "taker_buy_base": 598958.0,
          "taker_buy_quote": 8953.07974
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.01496,
          "high": 0.01496,
          "low": 0.01466,
          "close": 0.0148,
          "volume": 2740531.0,
          "close_time": 1762559999999,
          "quote_volume": 40574.69373,
          "trades": 683,
          "taker_buy_base": 1437563.0,
          "taker_buy_quote": 21304.60977
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01483,
          "high": 0.01518,
          "low": 0.01471,
          "close": 0.01472,
          "volume": 4756236.0,
          "close_time": 1762563599999,
          "quote_volume": 71011.63947,
          "trades": 792,
          "taker_buy_base": 1935308.0,
          "taker_buy_quote": 28810.25129
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.01468,
          "high": 0.01498,
          "low": 0.01466,
          "close": 0.01494,
          "volume": 661001.0,
          "close_time": 1762567199999,
          "quote_volume": 9816.61777,
          "trades": 188,
          "taker_buy_base": 406384.0,
          "taker_buy_quote": 6040.75348
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.01494,
          "high": 0.01507,
          "low": 0.01483,
          "close": 0.01484,
          "volume": 1151024.0,
          "close_time": 1762570799999,
          "quote_volume": 17190.81663,
          "trades": 410,
          "taker_buy_base": 671350.0,
          "taker_buy_quote": 10023.89498
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.01483,
          "high": 0.01496,
          "low": 0.01462,
          "close": 0.01465,
          "volume": 1161085.0,
          "close_time": 1762574399999,
          "quote_volume": 17155.17003,
          "trades": 415,
          "taker_buy_base": 350619.0,
          "taker_buy_quote": 5197.92142
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01465,
          "high": 0.01489,
          "low": 0.01461,
          "close": 0.01468,
          "volume": 4270823.0,
          "close_time": 1762577999999,
          "quote_volume": 62989.60803,
          "trades": 1092,
          "taker_buy_base": 2309485.0,
          "taker_buy_quote": 34086.19753
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.01469,
          "high": 0.01469,
          "low": 0.01442,
          "close": 0.01443,
          "volume": 1620629.0,
          "close_time": 1762581599999,
          "quote_volume": 23582.60711,
          "trades": 406,
          "taker_buy_base": 707497.0,
          "taker_buy_quote": 10310.30456
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.01442,
          "high": 0.01443,
          "low": 0.01407,
          "close": 0.01423,
          "volume": 5586494.0,
          "close_time": 1762585199999,
          "quote_volume": 79706.33659,
          "trades": 1004,
          "taker_buy_base": 1811575.0,
          "taker_buy_quote": 25740.34378
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.01427,
          "high": 0.01435,
          "low": 0.01412,
          "close": 0.01432,
          "volume": 709857.0,
          "close_time": 1762588799999,
          "quote_volume": 10118.90368,
          "trades": 227,
          "taker_buy_base": 354549.0,
          "taker_buy_quote": 5057.52676
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.01429,
          "high": 0.01438,
          "low": 0.01415,
          "close": 0.01431,
          "volume": 741351.0,
          "close_time": 1762592399999,
          "quote_volume": 10590.37986,
          "trades": 208,
          "taker_buy_base": 309920.0,
          "taker_buy_quote": 4429.80896
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.01429,
          "high": 0.01434,
          "low": 0.01413,
          "close": 0.01416,
          "volume": 991083.0,
          "close_time": 1762595999999,
          "quote_volume": 14123.12709,
          "trades": 273,
          "taker_buy_base": 271576.0,
          "taker_buy_quote": 3869.44819
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.01417,
          "high": 0.0144,
          "low": 0.01415,
          "close": 0.01437,
          "volume": 625744.0,
          "close_time": 1762599599999,
          "quote_volume": 8948.02129,
          "trades": 216,
          "taker_buy_base": 372250.0,
          "taker_buy_quote": 5322.50222
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.01437,
          "high": 0.01447,
          "low": 0.01434,
          "close": 0.01439,
          "volume": 1476771.0,
          "close_time": 1762603199999,
          "quote_volume": 21293.14886,
          "trades": 426,
          "taker_buy_base": 947643.0,
          "taker_buy_quote": 13671.98608
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.01439,
          "high": 0.01443,
          "low": 0.01432,
          "close": 0.01437,
          "volume": 820727.0,
          "close_time": 1762606799999,
          "quote_volume": 11808.79082,
          "trades": 377,
          "taker_buy_base": 215660.0,
          "taker_buy_quote": 3103.22348
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.01439,
          "high": 0.01441,
          "low": 0.01412,
          "close": 0.01417,
          "volume": 1778781.0,
          "close_time": 1762610399999,
          "quote_volume": 25321.32075,
          "trades": 312,
          "taker_buy_base": 981202.0,
          "taker_buy_quote": 13970.33703
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.01419,
          "high": 0.01432,
          "low": 0.01403,
          "close": 0.01424,
          "volume": 3334788.0,
          "close_time": 1762613999999,
          "quote_volume": 47365.34882,
          "trades": 428,
          "taker_buy_base": 1587816.0,
          "taker_buy_quote": 22567.00564
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.01425,
          "high": 0.01465,
          "low": 0.01402,
          "close": 0.01454,
          "volume": 13280259.0,
          "close_time": 1762617599999,
          "quote_volume": 190491.9378,
          "trades": 1525,
          "taker_buy_base": 7106379.0,
          "taker_buy_quote": 101850.7747
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01454,
          "high": 0.01468,
          "low": 0.01406,
          "close": 0.01412,
          "volume": 25961028.0,
          "close_time": 1762621199999,
          "quote_volume": 373007.72339,
          "trades": 3978,
          "taker_buy_base": 10949446.0,
          "taker_buy_quote": 157415.98641
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.01408,
          "high": 0.01422,
          "low": 0.01406,
          "close": 0.01417,
          "volume": 2466581.0,
          "close_time": 1762624799999,
          "quote_volume": 34866.35481,
          "trades": 875,
          "taker_buy_base": 1422092.0,
          "taker_buy_quote": 20108.67169
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.01413,
          "high": 0.01422,
          "low": 0.01406,
          "close": 0.01418,
          "volume": 863870.0,
          "close_time": 1762628399999,
          "quote_volume": 12206.74919,
          "trades": 182,
          "taker_buy_base": 379846.0,
          "taker_buy_quote": 5373.46694
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.01415,
          "high": 0.01426,
          "low": 0.01402,
          "close": 0.01426,
          "volume": 1657968.0,
          "close_time": 1762631999999,
          "quote_volume": 23415.63723,
          "trades": 517,
          "taker_buy_base": 1120110.0,
          "taker_buy_quote": 15808.18621
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01426,
          "high": 0.01428,
          "low": 0.0141,
          "close": 0.0141,
          "volume": 1872429.0,
          "close_time": 1762635599999,
          "quote_volume": 26504.34659,
          "trades": 499,
          "taker_buy_base": 831800.0,
          "taker_buy_quote": 11763.57505
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.01412,
          "high": 0.01418,
          "low": 0.01408,
          "close": 0.01413,
          "volume": 1647229.0,
          "close_time": 1762639199999,
          "quote_volume": 23265.14671,
          "trades": 355,
          "taker_buy_base": 588503.0,
          "taker_buy_quote": 8310.94425
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.01413,
          "high": 0.0142,
          "low": 0.01411,
          "close": 0.01418,
          "volume": 1307364.0,
          "close_time": 1762642799999,
          "quote_volume": 18485.09879,
          "trades": 139,
          "taker_buy_base": 688652.0,
          "taker_buy_quote": 9737.12086
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0142,
          "high": 0.01426,
          "low": 0.01417,
          "close": 0.01422,
          "volume": 554924.0,
          "close_time": 1762646399999,
          "quote_volume": 7896.67833,
          "trades": 271,
          "taker_buy_base": 350972.0,
          "taker_buy_quote": 4997.95651
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01422,
          "high": 0.01427,
          "low": 0.01396,
          "close": 0.01399,
          "volume": 2152393.0,
          "close_time": 1762649999999,
          "quote_volume": 30409.72255,
          "trades": 399,
          "taker_buy_base": 1090869.0,
          "taker_buy_quote": 15470.64239
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.014,
          "high": 0.01413,
          "low": 0.01394,
          "close": 0.014,
          "volume": 1582064.0,
          "close_time": 1762653599999,
          "quote_volume": 22155.50639,
          "trades": 379,
          "taker_buy_base": 939484.0,
          "taker_buy_quote": 13156.0038
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.01399,
          "high": 0.014,
          "low": 0.01364,
          "close": 0.01365,
          "volume": 994958.0,
          "close_time": 1762657199999,
          "quote_volume": 13682.23512,
          "trades": 422,
          "taker_buy_base": 359145.0,
          "taker_buy_quote": 4944.05297
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.01366,
          "high": 0.01371,
          "low": 0.01355,
          "close": 0.01364,
          "volume": 762072.0,
          "close_time": 1762660799999,
          "quote_volume": 10395.68143,
          "trades": 355,
          "taker_buy_base": 513527.0,
          "taker_buy_quote": 7007.55163
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01364,
          "high": 0.01375,
          "low": 0.01361,
          "close": 0.01373,
          "volume": 576939.0,
          "close_time": 1762664399999,
          "quote_volume": 7901.59646,
          "trades": 155,
          "taker_buy_base": 173723.0,
          "taker_buy_quote": 2379.22683
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01365,
          "close": 0.01373,
          "volume": 104673.0,
          "close_time": 1762667999999,
          "quote_volume": 1433.25941,
          "trades": 70,
          "taker_buy_base": 40678.0,
          "taker_buy_quote": 557.70492
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.01373,
          "high": 0.01386,
          "low": 0.01368,
          "close": 0.01368,
          "volume": 1681098.0,
          "close_time": 1762671599999,
          "quote_volume": 23126.72281,
          "trades": 256,
          "taker_buy_base": 1139368.0,
          "taker_buy_quote": 15670.58552
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.01372,
          "high": 0.01392,
          "low": 0.01371,
          "close": 0.01391,
          "volume": 2110547.0,
          "close_time": 1762675199999,
          "quote_volume": 29072.46032,
          "trades": 273,
          "taker_buy_base": 554544.0,
          "taker_buy_quote": 7663.20051
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01393,
          "high": 0.01396,
          "low": 0.0138,
          "close": 0.01383,
          "volume": 2810083.0,
          "close_time": 1762678799999,
          "quote_volume": 38977.32358,
          "trades": 354,
          "taker_buy_base": 1831299.0,
          "taker_buy_quote": 25401.3187
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.01385,
          "high": 0.01395,
          "low": 0.01373,
          "close": 0.01375,
          "volume": 788708.0,
          "close_time": 1762682399999,
          "quote_volume": 10942.72356,
          "trades": 151,
          "taker_buy_base": 630627.0,
          "taker_buy_quote": 8760.03511
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.01373,
          "high": 0.01387,
          "low": 0.01366,
          "close": 0.01387,
          "volume": 848108.0,
          "close_time": 1762685999999,
          "quote_volume": 11675.13882,
          "trades": 174,
          "taker_buy_base": 577278.0,
          "taker_buy_quote": 7954.04737
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.01388,
          "high": 0.01401,
          "low": 0.01388,
          "close": 0.01397,
          "volume": 406401.0,
          "close_time": 1762689599999,
          "quote_volume": 5677.02104,
          "trades": 169,
          "taker_buy_base": 247432.0,
          "taker_buy_quote": 3456.61032
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01397,
          "high": 0.01409,
          "low": 0.01397,
          "close": 0.01401,
          "volume": 1412414.0,
          "close_time": 1762693199999,
          "quote_volume": 19833.31223,
          "trades": 313,
          "taker_buy_base": 687066.0,
          "taker_buy_quote": 9636.56424
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.014,
          "high": 0.01411,
          "low": 0.014,
          "close": 0.01403,
          "volume": 1653287.0,
          "close_time": 1762696799999,
          "quote_volume": 23253.19583,
          "trades": 360,
          "taker_buy_base": 962696.0,
          "taker_buy_quote": 13541.53243
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.01403,
          "high": 0.01432,
          "low": 0.01394,
          "close": 0.01414,
          "volume": 2886204.0,
          "close_time": 1762700399999,
          "quote_volume": 40762.16198,
          "trades": 888,
          "taker_buy_base": 1490069.0,
          "taker_buy_quote": 21039.1371
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.01415,
          "high": 0.01446,
          "low": 0.01414,
          "close": 0.01439,
          "volume": 1551681.0,
          "close_time": 1762703999999,
          "quote_volume": 22298.59817,
          "trades": 445,
          "taker_buy_base": 866234.0,
          "taker_buy_quote": 12439.09478
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01438,
          "high": 0.01493,
          "low": 0.01438,
          "close": 0.01486,
          "volume": 10912457.0,
          "close_time": 1762707599999,
          "quote_volume": 160186.45247,
          "trades": 1845,
          "taker_buy_base": 7128349.0,
          "taker_buy_quote": 104627.54021
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.01483,
          "high": 0.01565,
          "low": 0.01477,
          "close": 0.01523,
          "volume": 46989356.0,
          "close_time": 1762711199999,
          "quote_volume": 713441.74435,
          "trades": 7681,
          "taker_buy_base": 24699159.0,
          "taker_buy_quote": 374523.61044
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.01524,
          "high": 0.01543,
          "low": 0.01482,
          "close": 0.0149,
          "volume": 19594353.0,
          "close_time": 1762714799999,
          "quote_volume": 295295.90623,
          "trades": 2456,
          "taker_buy_base": 8798355.0,
          "taker_buy_quote": 132729.97072
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.0149,
          "high": 0.0149,
          "low": 0.01459,
          "close": 0.01479,
          "volume": 7126867.0,
          "close_time": 1762718399999,
          "quote_volume": 105019.07893,
          "trades": 942,
          "taker_buy_base": 1645678.0,
          "taker_buy_quote": 24215.09154
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.01447,
          "close": 0.01454,
          "volume": 5254547.0,
          "close_time": 1762721999999,
          "quote_volume": 76881.62018,
          "trades": 760,
          "taker_buy_base": 1496084.0,
          "taker_buy_quote": 21833.41741
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.01455,
          "high": 0.01457,
          "low": 0.01444,
          "close": 0.01447,
          "volume": 927913.0,
          "close_time": 1762725599999,
          "quote_volume": 13462.04088,
          "trades": 290,
          "taker_buy_base": 306091.0,
          "taker_buy_quote": 4433.77379
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.01447,
          "high": 0.01449,
          "low": 0.01423,
          "close": 0.01438,
          "volume": 4333487.0,
          "close_time": 1762729199999,
          "quote_volume": 62114.56132,
          "trades": 758,
          "taker_buy_base": 1638484.0,
          "taker_buy_quote": 23464.2739
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.0144,
          "high": 0.0145,
          "low": 0.01425,
          "close": 0.0143,
          "volume": 2130526.0,
          "close_time": 1762732799999,
          "quote_volume": 30663.767,
          "trades": 646,
          "taker_buy_base": 1313012.0,
          "taker_buy_quote": 18911.49528
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01428,
          "high": 0.01486,
          "low": 0.01419,
          "close": 0.0148,
          "volume": 10250276.0,
          "close_time": 1762736399999,
          "quote_volume": 149473.97372,
          "trades": 2364,
          "taker_buy_base": 6177494.0,
          "taker_buy_quote": 90227.18759
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.0148,
          "high": 0.01486,
          "low": 0.01461,
          "close": 0.01461,
          "volume": 3478690.0,
          "close_time": 1762739999999,
          "quote_volume": 51112.12606,
          "trades": 863,
          "taker_buy_base": 2153849.0,
          "taker_buy_quote": 31661.46646
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.01461,
          "high": 0.0147,
          "low": 0.01453,
          "close": 0.01463,
          "volume": 2407785.0,
          "close_time": 1762743599999,
          "quote_volume": 35102.05083,
          "trades": 195,
          "taker_buy_base": 774686.0,
          "taker_buy_quote": 11317.64747
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.01464,
          "high": 0.01478,
          "low": 0.01464,
          "close": 0.01469,
          "volume": 1941276.0,
          "close_time": 1762747199999,
          "quote_volume": 28565.70462,
          "trades": 238,
          "taker_buy_base": 702832.0,
          "taker_buy_quote": 10341.65135
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01467,
          "high": 0.0147,
          "low": 0.01443,
          "close": 0.01457,
          "volume": 2944513.0,
          "close_time": 1762750799999,
          "quote_volume": 42744.37298,
          "trades": 461,
          "taker_buy_base": 1239758.0,
          "taker_buy_quote": 18008.60304
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.01458,
          "high": 0.01465,
          "low": 0.01445,
          "close": 0.01453,
          "volume": 1052905.0,
          "close_time": 1762754399999,
          "quote_volume": 15363.84903,
          "trades": 287,
          "taker_buy_base": 318696.0,
          "taker_buy_quote": 4644.08063
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.01453,
          "high": 0.01459,
          "low": 0.01448,
          "close": 0.01451,
          "volume": 1767846.0,
          "close_time": 1762757999999,
          "quote_volume": 25685.54088,
          "trades": 283,
          "taker_buy_base": 415706.0,
          "taker_buy_quote": 6047.13472
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.01452,
          "high": 0.01456,
          "low": 0.01437,
          "close": 0.01446,
          "volume": 2702184.0,
          "close_time": 1762761599999,
          "quote_volume": 38942.01664,
          "trades": 272,
          "taker_buy_base": 634317.0,
          "taker_buy_quote": 9178.90073
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.01446,
          "high": 0.01446,
          "low": 0.01425,
          "close": 0.0143,
          "volume": 3585531.0,
          "close_time": 1762765199999,
          "quote_volume": 51378.90491,
          "trades": 479,
          "taker_buy_base": 1041982.0,
          "taker_buy_quote": 14951.61919
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.01428,
          "high": 0.01469,
          "low": 0.01427,
          "close": 0.0146,
          "volume": 4165182.0,
          "close_time": 1762768799999,
          "quote_volume": 60477.51144,
          "trades": 587,
          "taker_buy_base": 3128561.0,
          "taker_buy_quote": 45461.61397
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.01461,
          "high": 0.01467,
          "low": 0.01441,
          "close": 0.01442,
          "volume": 7551711.0,
          "close_time": 1762772399999,
          "quote_volume": 109728.05037,
          "trades": 1359,
          "taker_buy_base": 3581921.0,
          "taker_buy_quote": 52147.77351
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.01441,
          "high": 0.01458,
          "low": 0.01441,
          "close": 0.01444,
          "volume": 3180290.0,
          "close_time": 1762775999999,
          "quote_volume": 46085.96774,
          "trades": 563,
          "taker_buy_base": 1802301.0,
          "taker_buy_quote": 26109.39603
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01444,
          "high": 0.01455,
          "low": 0.01434,
          "close": 0.01448,
          "volume": 2729757.0,
          "close_time": 1762779599999,
          "quote_volume": 39432.46776,
          "trades": 582,
          "taker_buy_base": 934241.0,
          "taker_buy_quote": 13511.58639
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.01447,
          "high": 0.0148,
          "low": 0.01447,
          "close": 0.01468,
          "volume": 6763531.0,
          "close_time": 1762783199999,
          "quote_volume": 99197.25923,
          "trades": 1024,
          "taker_buy_base": 3358254.0,
          "taker_buy_quote": 49232.44728
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.01467,
          "high": 0.01468,
          "low": 0.01435,
          "close": 0.01445,
          "volume": 4531242.0,
          "close_time": 1762786799999,
          "quote_volume": 65721.65791,
          "trades": 891,
          "taker_buy_base": 2936275.0,
          "taker_buy_quote": 42553.63432
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.01445,
          "high": 0.01458,
          "low": 0.01436,
          "close": 0.01443,
          "volume": 1534719.0,
          "close_time": 1762790399999,
          "quote_volume": 22193.53411,
          "trades": 614,
          "taker_buy_base": 801766.0,
          "taker_buy_quote": 11595.62339
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01444,
          "high": 0.01452,
          "low": 0.01422,
          "close": 0.01427,
          "volume": 1457127.0,
          "close_time": 1762793999999,
          "quote_volume": 20903.54918,
          "trades": 345,
          "taker_buy_base": 558429.0,
          "taker_buy_quote": 8014.66026
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.01427,
          "high": 0.01459,
          "low": 0.01424,
          "close": 0.01448,
          "volume": 2423544.0,
          "close_time": 1762797599999,
          "quote_volume": 34928.18351,
          "trades": 507,
          "taker_buy_base": 1404847.0,
          "taker_buy_quote": 20229.49853
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.01449,
          "high": 0.01457,
          "low": 0.01442,
          "close": 0.01445,
          "volume": 905320.0,
          "close_time": 1762801199999,
          "quote_volume": 13110.4741,
          "trades": 344,
          "taker_buy_base": 303057.0,
          "taker_buy_quote": 4390.32372
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.01444,
          "high": 0.01473,
          "low": 0.01443,
          "close": 0.01464,
          "volume": 1676784.0,
          "close_time": 1762804799999,
          "quote_volume": 24469.30904,
          "trades": 508,
          "taker_buy_base": 1130884.0,
          "taker_buy_quote": 16480.17508
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.01463,
          "high": 0.01474,
          "low": 0.0146,
          "close": 0.01466,
          "volume": 1276592.0,
          "close_time": 1762808399999,
          "quote_volume": 18722.37562,
          "trades": 542,
          "taker_buy_base": 375305.0,
          "taker_buy_quote": 5502.1779
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.01466,
          "high": 0.01466,
          "low": 0.01449,
          "close": 0.01459,
          "volume": 885612.0,
          "close_time": 1762811999999,
          "quote_volume": 12896.26703,
          "trades": 453,
          "taker_buy_base": 404599.0,
          "taker_buy_quote": 5893.11586
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.01461,
          "high": 0.01492,
          "low": 0.01452,
          "close": 0.01481,
          "volume": 4998195.0,
          "close_time": 1762815599999,
          "quote_volume": 73678.2721,
          "trades": 837,
          "taker_buy_base": 2327145.0,
          "taker_buy_quote": 34330.70527
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.01482,
          "high": 0.01482,
          "low": 0.01466,
          "close": 0.01469,
          "volume": 1005510.0,
          "close_time": 1762819199999,
          "quote_volume": 14825.4793,
          "trades": 395,
          "taker_buy_base": 125825.0,
          "taker_buy_quote": 1856.73954
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0147,
          "high": 0.01473,
          "low": 0.01447,
          "close": 0.01458,
          "volume": 1287116.0,
          "close_time": 1762822799999,
          "quote_volume": 18740.43017,
          "trades": 376,
          "taker_buy_base": 770531.0,
          "taker_buy_quote": 11208.91144
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.01459,
          "high": 0.01487,
          "low": 0.01452,
          "close": 0.01453,
          "volume": 2040556.0,
          "close_time": 1762826399999,
          "quote_volume": 30004.95714,
          "trades": 722,
          "taker_buy_base": 894875.0,
          "taker_buy_quote": 13159.32328
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.01454,
          "high": 0.01481,
          "low": 0.01448,
          "close": 0.01477,
          "volume": 1568217.0,
          "close_time": 1762829999999,
          "quote_volume": 22993.56629,
          "trades": 598,
          "taker_buy_base": 1055252.0,
          "taker_buy_quote": 15480.62891
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.01478,
          "high": 0.01483,
          "low": 0.01473,
          "close": 0.01476,
          "volume": 2098555.0,
          "close_time": 1762833599999,
          "quote_volume": 31006.00063,
          "trades": 587,
          "taker_buy_base": 548396.0,
          "taker_buy_quote": 8099.50291
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01477,
          "high": 0.01477,
          "low": 0.01453,
          "close": 0.01454,
          "volume": 478445.0,
          "close_time": 1762837199999,
          "quote_volume": 7026.54131,
          "trades": 176,
          "taker_buy_base": 199906.0,
          "taker_buy_quote": 2947.84916
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.01454,
          "high": 0.01454,
          "low": 0.01436,
          "close": 0.01438,
          "volume": 1333941.0,
          "close_time": 1762840799999,
          "quote_volume": 19228.26827,
          "trades": 270,
          "taker_buy_base": 446644.0,
          "taker_buy_quote": 6439.06636
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.01438,
          "high": 0.01441,
          "low": 0.01411,
          "close": 0.01426,
          "volume": 3788947.0,
          "close_time": 1762844399999,
          "quote_volume": 53983.87491,
          "trades": 515,
          "taker_buy_base": 1220775.0,
          "taker_buy_quote": 17456.91979
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.01425,
          "high": 0.01425,
          "low": 0.01392,
          "close": 0.01394,
          "volume": 2206464.0,
          "close_time": 1762847999999,
          "quote_volume": 30960.78694,
          "trades": 592,
          "taker_buy_base": 833774.0,
          "taker_buy_quote": 11686.91779
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.01395,
          "high": 0.01407,
          "low": 0.01393,
          "close": 0.01404,
          "volume": 1739170.0,
          "close_time": 1762851599999,
          "quote_volume": 24316.83264,
          "trades": 527,
          "taker_buy_base": 599622.0,
          "taker_buy_quote": 8385.47477
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.01405,
          "high": 0.01414,
          "low": 0.01393,
          "close": 0.01393,
          "volume": 2579990.0,
          "close_time": 1762855199999,
          "quote_volume": 36285.7821,
          "trades": 529,
          "taker_buy_base": 950436.0,
          "taker_buy_quote": 13362.52489
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.01395,
          "high": 0.01405,
          "low": 0.01393,
          "close": 0.01402,
          "volume": 607418.0,
          "close_time": 1762858799999,
          "quote_volume": 8494.35577,
          "trades": 260,
          "taker_buy_base": 238095.0,
          "taker_buy_quote": 3331.58243
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.01404,
          "high": 0.01416,
          "low": 0.014,
          "close": 0.01406,
          "volume": 1540313.0,
          "close_time": 1762862399999,
          "quote_volume": 21709.14267,
          "trades": 219,
          "taker_buy_base": 960311.0,
          "taker_buy_quote": 13556.9665
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01406,
          "high": 0.01415,
          "low": 0.01395,
          "close": 0.01402,
          "volume": 1886381.0,
          "close_time": 1762865999999,
          "quote_volume": 26529.11689,
          "trades": 289,
          "taker_buy_base": 607530.0,
          "taker_buy_quote": 8537.76089
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.01403,
          "high": 0.01414,
          "low": 0.01398,
          "close": 0.01401,
          "volume": 1028472.0,
          "close_time": 1762869599999,
          "quote_volume": 14501.89164,
          "trades": 424,
          "taker_buy_base": 672024.0,
          "taker_buy_quote": 9479.69463
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.01401,
          "high": 0.01419,
          "low": 0.01392,
          "close": 0.01419,
          "volume": 1664923.0,
          "close_time": 1762873199999,
          "quote_volume": 23313.03674,
          "trades": 588,
          "taker_buy_base": 982040.0,
          "taker_buy_quote": 13769.31061
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.01418,
          "high": 0.01418,
          "low": 0.01399,
          "close": 0.01405,
          "volume": 1607499.0,
          "close_time": 1762876799999,
          "quote_volume": 22619.97739,
          "trades": 516,
          "taker_buy_base": 629436.0,
          "taker_buy_quote": 8869.12209
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01403,
          "high": 0.01419,
          "low": 0.014,
          "close": 0.01413,
          "volume": 1505147.0,
          "close_time": 1762880399999,
          "quote_volume": 21292.63061,
          "trades": 475,
          "taker_buy_base": 631699.0,
          "taker_buy_quote": 8937.58393
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.01414,
          "high": 0.01421,
          "low": 0.01402,
          "close": 0.01409,
          "volume": 854093.0,
          "close_time": 1762883999999,
          "quote_volume": 12042.44254,
          "trades": 328,
          "taker_buy_base": 483661.0,
          "taker_buy_quote": 6818.85026
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.01409,
          "high": 0.01411,
          "low": 0.01396,
          "close": 0.014,
          "volume": 1392763.0,
          "close_time": 1762887599999,
          "quote_volume": 19542.93548,
          "trades": 339,
          "taker_buy_base": 757430.0,
          "taker_buy_quote": 10628.10748
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.01399,
          "high": 0.01399,
          "low": 0.01373,
          "close": 0.01373,
          "volume": 2404854.0,
          "close_time": 1762891199999,
          "quote_volume": 33282.77346,
          "trades": 640,
          "taker_buy_base": 1102684.0,
          "taker_buy_quote": 15271.61856
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01373,
          "high": 0.01376,
          "low": 0.0135,
          "close": 0.01353,
          "volume": 6284248.0,
          "close_time": 1762894799999,
          "quote_volume": 85674.62283,
          "trades": 2317,
          "taker_buy_base": 3294434.0,
          "taker_buy_quote": 44904.68861
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.01354,
          "high": 0.0137,
          "low": 0.01347,
          "close": 0.0137,
          "volume": 5139517.0,
          "close_time": 1762898399999,
          "quote_volume": 69783.91458,
          "trades": 1357,
          "taker_buy_base": 3768818.0,
          "taker_buy_quote": 51218.37365
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.01367,
          "high": 0.01381,
          "low": 0.01358,
          "close": 0.01377,
          "volume": 3406022.0,
          "close_time": 1762901999999,
          "quote_volume": 46704.15271,
          "trades": 717,
          "taker_buy_base": 654133.0,
          "taker_buy_quote": 8972.26336
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.01377,
          "high": 0.01377,
          "low": 0.0135,
          "close": 0.01354,
          "volume": 5231395.0,
          "close_time": 1762905599999,
          "quote_volume": 71351.59701,
          "trades": 1197,
          "taker_buy_base": 1162161.0,
          "taker_buy_quote": 15863.98607
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01355,
          "high": 0.01365,
          "low": 0.01346,
          "close": 0.01349,
          "volume": 3082991.0,
          "close_time": 1762909199999,
          "quote_volume": 41778.35986,
          "trades": 1207,
          "taker_buy_base": 1410197.0,
          "taker_buy_quote": 19099.77286
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.01351,
          "high": 0.01376,
          "low": 0.01351,
          "close": 0.01372,
          "volume": 2090727.0,
          "close_time": 1762912799999,
          "quote_volume": 28556.16969,
          "trades": 502,
          "taker_buy_base": 1308344.0,
          "taker_buy_quote": 17865.84306
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.01376,
          "high": 0.01382,
          "low": 0.01357,
          "close": 0.01377,
          "volume": 2341020.0,
          "close_time": 1762916399999,
          "quote_volume": 32143.40119,
          "trades": 615,
          "taker_buy_base": 1174871.0,
          "taker_buy_quote": 16139.82789
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.01377,
          "high": 0.01384,
          "low": 0.01372,
          "close": 0.0138,
          "volume": 1495753.0,
          "close_time": 1762919999999,
          "quote_volume": 20632.93199,
          "trades": 407,
          "taker_buy_base": 1120717.0,
          "taker_buy_quote": 15467.44334
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0138,
          "high": 0.01384,
          "low": 0.01377,
          "close": 0.01384,
          "volume": 374161.0,
          "close_time": 1762923599999,
          "quote_volume": 5161.99822,
          "trades": 96,
          "taker_buy_base": 154882.0,
          "taker_buy_quote": 2138.29129
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.01383,
          "high": 0.01392,
          "low": 0.01379,
          "close": 0.0139,
          "volume": 713304.0,
          "close_time": 1762927199999,
          "quote_volume": 9881.99321,
          "trades": 310,
          "taker_buy_base": 442945.0,
          "taker_buy_quote": 6137.92856
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.0139,
          "high": 0.01408,
          "low": 0.0139,
          "close": 0.01404,
          "volume": 1641632.0,
          "close_time": 1762930799999,
          "quote_volume": 22979.40848,
          "trades": 756,
          "taker_buy_base": 1028396.0,
          "taker_buy_quote": 14389.82332
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.01403,
          "high": 0.01408,
          "low": 0.01386,
          "close": 0.01386,
          "volume": 2059352.0,
          "close_time": 1762934399999,
          "quote_volume": 28834.94289,
          "trades": 342,
          "taker_buy_base": 824759.0,
          "taker_buy_quote": 11561.09931
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01386,
          "high": 0.01418,
          "low": 0.01386,
          "close": 0.01414,
          "volume": 2135027.0,
          "close_time": 1762937999999,
          "quote_volume": 29993.97516,
          "trades": 704,
          "taker_buy_base": 1217164.0,
          "taker_buy_quote": 17069.55996
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.01415,
          "high": 0.0142,
          "low": 0.01402,
          "close": 0.01405,
          "volume": 2084339.0,
          "close_time": 1762941599999,
          "quote_volume": 29421.72138,
          "trades": 730,
          "taker_buy_base": 773829.0,
          "taker_buy_quote": 10950.32234
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.01406,
          "high": 0.01417,
          "low": 0.01406,
          "close": 0.01411,
          "volume": 972034.0,
          "close_time": 1762945199999,
          "quote_volume": 13725.93633,
          "trades": 474,
          "taker_buy_base": 575511.0,
          "taker_buy_quote": 8127.92763
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.01412,
          "high": 0.01429,
          "low": 0.01409,
          "close": 0.01409,
          "volume": 2735552.0,
          "close_time": 1762948799999,
          "quote_volume": 38831.86715,
          "trades": 601,
          "taker_buy_base": 1493239.0,
          "taker_buy_quote": 21206.84922
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01411,
          "high": 0.01416,
          "low": 0.01395,
          "close": 0.01397,
          "volume": 2489160.0,
          "close_time": 1762952399999,
          "quote_volume": 34929.70465,
          "trades": 1075,
          "taker_buy_base": 626864.0,
          "taker_buy_quote": 8822.01785
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.01398,
          "high": 0.0142,
          "low": 0.01396,
          "close": 0.01415,
          "volume": 8379199.0,
          "close_time": 1762955999999,
          "quote_volume": 118093.85927,
          "trades": 2473,
          "taker_buy_base": 4607274.0,
          "taker_buy_quote": 64953.50535
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.01415,
          "high": 0.01431,
          "low": 0.01397,
          "close": 0.01408,
          "volume": 8159571.0,
          "close_time": 1762959599999,
          "quote_volume": 115526.5625,
          "trades": 2283,
          "taker_buy_base": 3549728.0,
          "taker_buy_quote": 50295.40218
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.01409,
          "high": 0.01419,
          "low": 0.01384,
          "close": 0.01387,
          "volume": 4759693.0,
          "close_time": 1762963199999,
          "quote_volume": 66640.30224,
          "trades": 1025,
          "taker_buy_base": 2027345.0,
          "taker_buy_quote": 28421.37014
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01386,
          "high": 0.01389,
          "low": 0.01363,
          "close": 0.01369,
          "volume": 5266473.0,
          "close_time": 1762966799999,
          "quote_volume": 72372.57837,
          "trades": 857,
          "taker_buy_base": 2327121.0,
          "taker_buy_quote": 31960.83982
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.01369,
          "high": 0.01379,
          "low": 0.01356,
          "close": 0.01371,
          "volume": 2576831.0,
          "close_time": 1762970399999,
          "quote_volume": 35169.90382,
          "trades": 319,
          "taker_buy_base": 1455481.0,
          "taker_buy_quote": 19866.82085
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.01368,
          "high": 0.01375,
          "low": 0.01359,
          "close": 0.01362,
          "volume": 1236359.0,
          "close_time": 1762973999999,
          "quote_volume": 16913.8006,
          "trades": 481,
          "taker_buy_base": 636030.0,
          "taker_buy_quote": 8707.71366
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.01362,
          "high": 0.01362,
          "low": 0.01339,
          "close": 0.01354,
          "volume": 2198209.0,
          "close_time": 1762977599999,
          "quote_volume": 29688.00721,
          "trades": 595,
          "taker_buy_base": 1235955.0,
          "taker_buy_quote": 16685.01049
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01352,
          "high": 0.01372,
          "low": 0.01346,
          "close": 0.01366,
          "volume": 826957.0,
          "close_time": 1762981199999,
          "quote_volume": 11261.07463,
          "trades": 640,
          "taker_buy_base": 314172.0,
          "taker_buy_quote": 4282.19108
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.01367,
          "high": 0.01371,
          "low": 0.01361,
          "close": 0.01366,
          "volume": 242050.0,
          "close_time": 1762984799999,
          "quote_volume": 3307.65533,
          "trades": 218,
          "taker_buy_base": 76883.0,
          "taker_buy_quote": 1050.73348
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.01367,
          "high": 0.01374,
          "low": 0.01361,
          "close": 0.01373,
          "volume": 619291.0,
          "close_time": 1762988399999,
          "quote_volume": 8473.19471,
          "trades": 321,
          "taker_buy_base": 313885.0,
          "taker_buy_quote": 4294.75083
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.01373,
          "high": 0.01375,
          "low": 0.01352,
          "close": 0.01357,
          "volume": 1167045.0,
          "close_time": 1762991999999,
          "quote_volume": 15853.6018,
          "trades": 507,
          "taker_buy_base": 291304.0,
          "taker_buy_quote": 3962.35733
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01356,
          "high": 0.01363,
          "low": 0.01351,
          "close": 0.01356,
          "volume": 1986610.0,
          "close_time": 1762995599999,
          "quote_volume": 26953.71621,
          "trades": 870,
          "taker_buy_base": 1010174.0,
          "taker_buy_quote": 13714.86638
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.01355,
          "high": 0.0137,
          "low": 0.01354,
          "close": 0.0136,
          "volume": 1399339.0,
          "close_time": 1762999199999,
          "quote_volume": 19081.34699,
          "trades": 646,
          "taker_buy_base": 694704.0,
          "taker_buy_quote": 9473.3138
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.01362,
          "high": 0.01365,
          "low": 0.01359,
          "close": 0.01363,
          "volume": 281213.0,
          "close_time": 1763002799999,
          "quote_volume": 3830.96223,
          "trades": 84,
          "taker_buy_base": 187708.0,
          "taker_buy_quote": 2557.4085
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.01362,
          "high": 0.01389,
          "low": 0.01348,
          "close": 0.01381,
          "volume": 1349203.0,
          "close_time": 1763006399999,
          "quote_volume": 18405.80802,
          "trades": 291,
          "taker_buy_base": 856490.0,
          "taker_buy_quote": 11692.31672
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01378,
          "high": 0.0139,
          "low": 0.0137,
          "close": 0.01386,
          "volume": 1386461.0,
          "close_time": 1763009999999,
          "quote_volume": 19195.01423,
          "trades": 180,
          "taker_buy_base": 795839.0,
          "taker_buy_quote": 11023.67372
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.01384,
          "high": 0.01396,
          "low": 0.0138,
          "close": 0.01392,
          "volume": 982890.0,
          "close_time": 1763013599999,
          "quote_volume": 13607.08672,
          "trades": 174,
          "taker_buy_base": 409561.0,
          "taker_buy_quote": 5678.98091
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.01393,
          "high": 0.01401,
          "low": 0.01392,
          "close": 0.01395,
          "volume": 229081.0,
          "close_time": 1763017199999,
          "quote_volume": 3201.07732,
          "trades": 188,
          "taker_buy_base": 98358.0,
          "taker_buy_quote": 1374.47621
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.01396,
          "high": 0.01399,
          "low": 0.01388,
          "close": 0.01389,
          "volume": 668234.0,
          "close_time": 1763020799999,
          "quote_volume": 9300.40297,
          "trades": 138,
          "taker_buy_base": 163937.0,
          "taker_buy_quote": 2286.40783
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.01388,
          "high": 0.01471,
          "low": 0.01388,
          "close": 0.01444,
          "volume": 26997760.0,
          "close_time": 1763024399999,
          "quote_volume": 391119.11228,
          "trades": 5256,
          "taker_buy_base": 14343105.0,
          "taker_buy_quote": 207910.94571
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.01447,
          "high": 0.01454,
          "low": 0.0139,
          "close": 0.01393,
          "volume": 12698002.0,
          "close_time": 1763027999999,
          "quote_volume": 180956.96048,
          "trades": 2017,
          "taker_buy_base": 6598687.0,
          "taker_buy_quote": 94061.37508
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.01392,
          "high": 0.01409,
          "low": 0.01354,
          "close": 0.01366,
          "volume": 12386868.0,
          "close_time": 1763031599999,
          "quote_volume": 171047.33129,
          "trades": 1478,
          "taker_buy_base": 4410482.0,
          "taker_buy_quote": 60936.99803
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.01366,
          "high": 0.01376,
          "low": 0.01356,
          "close": 0.01373,
          "volume": 4846281.0,
          "close_time": 1763035199999,
          "quote_volume": 66062.82002,
          "trades": 822,
          "taker_buy_base": 3656770.0,
          "taker_buy_quote": 49871.86321
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01373,
          "high": 0.01376,
          "low": 0.01363,
          "close": 0.01367,
          "volume": 3224288.0,
          "close_time": 1763038799999,
          "quote_volume": 44157.53891,
          "trades": 808,
          "taker_buy_base": 1442971.0,
          "taker_buy_quote": 19762.01907
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.01368,
          "high": 0.01376,
          "low": 0.01344,
          "close": 0.01364,
          "volume": 7979002.0,
          "close_time": 1763042399999,
          "quote_volume": 108504.94763,
          "trades": 1735,
          "taker_buy_base": 4246151.0,
          "taker_buy_quote": 57808.32261
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.01363,
          "high": 0.01372,
          "low": 0.0133,
          "close": 0.01365,
          "volume": 6861371.0,
          "close_time": 1763045999999,
          "quote_volume": 92494.01528,
          "trades": 1279,
          "taker_buy_base": 3075605.0,
          "taker_buy_quote": 41470.76324
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.01362,
          "high": 0.01378,
          "low": 0.0134,
          "close": 0.01348,
          "volume": 6004963.0,
          "close_time": 1763049599999,
          "quote_volume": 81673.94493,
          "trades": 1510,
          "taker_buy_base": 3509208.0,
          "taker_buy_quote": 47800.83966
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.01347,
          "high": 0.01359,
          "low": 0.01328,
          "close": 0.01336,
          "volume": 12819627.0,
          "close_time": 1763053199999,
          "quote_volume": 172310.54703,
          "trades": 2168,
          "taker_buy_base": 7205303.0,
          "taker_buy_quote": 96866.99206
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.01335,
          "high": 0.01336,
          "low": 0.01261,
          "close": 0.01295,
          "volume": 13747441.0,
          "close_time": 1763056799999,
          "quote_volume": 179785.01278,
          "trades": 2447,
          "taker_buy_base": 5231136.0,
          "taker_buy_quote": 68416.83061
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.01294,
          "high": 0.01297,
          "low": 0.01277,
          "close": 0.01286,
          "volume": 5966920.0,
          "close_time": 1763060399999,
          "quote_volume": 76774.4825,
          "trades": 1081,
          "taker_buy_base": 2952287.0,
          "taker_buy_quote": 38023.55593
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.01284,
          "high": 0.01289,
          "low": 0.01264,
          "close": 0.0127,
          "volume": 7165326.0,
          "close_time": 1763063999999,
          "quote_volume": 91298.8242,
          "trades": 1414,
          "taker_buy_base": 2962429.0,
          "taker_buy_quote": 37739.60168
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01269,
          "high": 0.01277,
          "low": 0.01263,
          "close": 0.01268,
          "volume": 2770615.0,
          "close_time": 1763067599999,
          "quote_volume": 35186.07701,
          "trades": 502,
          "taker_buy_base": 1299137.0,
          "taker_buy_quote": 16511.55624
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.01268,
          "high": 0.01277,
          "low": 0.0125,
          "close": 0.01263,
          "volume": 3817420.0,
          "close_time": 1763071199999,
          "quote_volume": 48078.87628,
          "trades": 611,
          "taker_buy_base": 1601356.0,
          "taker_buy_quote": 20177.03027
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.01262,
          "high": 0.01286,
          "low": 0.0126,
          "close": 0.01283,
          "volume": 3365553.0,
          "close_time": 1763074799999,
          "quote_volume": 42973.15,
          "trades": 830,
          "taker_buy_base": 2302085.0,
          "taker_buy_quote": 29370.27612
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.01282,
          "high": 0.01307,
          "low": 0.01281,
          "close": 0.01296,
          "volume": 3631503.0,
          "close_time": 1763078399999,
          "quote_volume": 47115.41283,
          "trades": 950,
          "taker_buy_base": 2799053.0,
          "taker_buy_quote": 36298.10359
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01296,
          "high": 0.01308,
          "low": 0.01282,
          "close": 0.01287,
          "volume": 4638252.0,
          "close_time": 1763081999999,
          "quote_volume": 59956.3317,
          "trades": 955,
          "taker_buy_base": 2373509.0,
          "taker_buy_quote": 30703.6694
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.01287,
          "high": 0.01297,
          "low": 0.01284,
          "close": 0.01288,
          "volume": 2386799.0,
          "close_time": 1763085599999,
          "quote_volume": 30814.58439,
          "trades": 885,
          "taker_buy_base": 1062449.0,
          "taker_buy_quote": 13717.41904
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.01287,
          "high": 0.013,
          "low": 0.01287,
          "close": 0.0129,
          "volume": 1337108.0,
          "close_time": 1763089199999,
          "quote_volume": 17284.24666,
          "trades": 344,
          "taker_buy_base": 908612.0,
          "taker_buy_quote": 11745.24292
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.01292,
          "high": 0.01293,
          "low": 0.01257,
          "close": 0.0127,
          "volume": 6891372.0,
          "close_time": 1763092799999,
          "quote_volume": 87373.88852,
          "trades": 1095,
          "taker_buy_base": 2436269.0,
          "taker_buy_quote": 30802.81134
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0127,
          "high": 0.01271,
          "low": 0.01222,
          "close": 0.01251,
          "volume": 12580246.0,
          "close_time": 1763096399999,
          "quote_volume": 157179.02269,
          "trades": 3222,
          "taker_buy_base": 5917517.0,
          "taker_buy_quote": 73789.6455
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.01251,
          "high": 0.01268,
          "low": 0.01247,
          "close": 0.01262,
          "volume": 3049151.0,
          "close_time": 1763099999999,
          "quote_volume": 38293.69089,
          "trades": 801,
          "taker_buy_base": 1608723.0,
          "taker_buy_quote": 20222.87092
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.01263,
          "high": 0.01269,
          "low": 0.01235,
          "close": 0.01269,
          "volume": 3158630.0,
          "close_time": 1763103599999,
          "quote_volume": 39579.13031,
          "trades": 635,
          "taker_buy_base": 1546683.0,
          "taker_buy_quote": 19373.46133
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.01268,
          "high": 0.01272,
          "low": 0.01258,
          "close": 0.0126,
          "volume": 1853459.0,
          "close_time": 1763107199999,
          "quote_volume": 23472.61167,
          "trades": 780,
          "taker_buy_base": 923218.0,
          "taker_buy_quote": 11687.75211
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01261,
          "high": 0.01266,
          "low": 0.0125,
          "close": 0.01251,
          "volume": 1635529.0,
          "close_time": 1763110799999,
          "quote_volume": 20598.82742,
          "trades": 352,
          "taker_buy_base": 989804.0,
          "taker_buy_quote": 12474.63447
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.0125,
          "high": 0.01256,
          "low": 0.01227,
          "close": 0.01228,
          "volume": 2721332.0,
          "close_time": 1763114399999,
          "quote_volume": 33764.92405,
          "trades": 504,
          "taker_buy_base": 1409961.0,
          "taker_buy_quote": 17513.99554
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.01227,
          "high": 0.01243,
          "low": 0.01224,
          "close": 0.01237,
          "volume": 1776014.0,
          "close_time": 1763117999999,
          "quote_volume": 21962.58873,
          "trades": 425,
          "taker_buy_base": 1060467.0,
          "taker_buy_quote": 13116.61453
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.01236,
          "high": 0.01238,
          "low": 0.01224,
          "close": 0.01231,
          "volume": 1722205.0,
          "close_time": 1763121599999,
          "quote_volume": 21178.68888,
          "trades": 231,
          "taker_buy_base": 1008880.0,
          "taker_buy_quote": 12410.29869
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01229,
          "high": 0.01237,
          "low": 0.01204,
          "close": 0.01233,
          "volume": 6935424.0,
          "close_time": 1763125199999,
          "quote_volume": 84474.81539,
          "trades": 1134,
          "taker_buy_base": 3432658.0,
          "taker_buy_quote": 41895.60748
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.01232,
          "high": 0.01238,
          "low": 0.01198,
          "close": 0.01211,
          "volume": 6770093.0,
          "close_time": 1763128799999,
          "quote_volume": 82075.03913,
          "trades": 1059,
          "taker_buy_base": 2846744.0,
          "taker_buy_quote": 34552.42171
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.01212,
          "high": 0.01248,
          "low": 0.01211,
          "close": 0.0124,
          "volume": 6307632.0,
          "close_time": 1763132399999,
          "quote_volume": 77505.54294,
          "trades": 1487,
          "taker_buy_base": 3978728.0,
          "taker_buy_quote": 48880.93047
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.01241,
          "high": 0.01258,
          "low": 0.01231,
          "close": 0.0125,
          "volume": 2514593.0,
          "close_time": 1763135999999,
          "quote_volume": 31237.74448,
          "trades": 743,
          "taker_buy_base": 1539412.0,
          "taker_buy_quote": 19119.84814
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01249,
          "high": 0.01262,
          "low": 0.01246,
          "close": 0.0126,
          "volume": 2348184.0,
          "close_time": 1763139599999,
          "quote_volume": 29473.24363,
          "trades": 946,
          "taker_buy_base": 1293313.0,
          "taker_buy_quote": 16236.52917
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.01259,
          "high": 0.01265,
          "low": 0.01235,
          "close": 0.01238,
          "volume": 2654571.0,
          "close_time": 1763143199999,
          "quote_volume": 33088.83246,
          "trades": 718,
          "taker_buy_base": 1559027.0,
          "taker_buy_quote": 19394.88048
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.01239,
          "high": 0.01254,
          "low": 0.01237,
          "close": 0.01245,
          "volume": 1690429.0,
          "close_time": 1763146799999,
          "quote_volume": 21064.13057,
          "trades": 432,
          "taker_buy_base": 1035649.0,
          "taker_buy_quote": 12906.04414
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.01246,
          "high": 0.01288,
          "low": 0.01243,
          "close": 0.01282,
          "volume": 5921050.0,
          "close_time": 1763150399999,
          "quote_volume": 75222.56284,
          "trades": 1602,
          "taker_buy_base": 4135542.0,
          "taker_buy_quote": 52486.94498
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01281,
          "high": 0.01282,
          "low": 0.01224,
          "close": 0.01239,
          "volume": 8582155.0,
          "close_time": 1763153999999,
          "quote_volume": 106893.05813,
          "trades": 2262,
          "taker_buy_base": 3807923.0,
          "taker_buy_quote": 47420.75567
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.01239,
          "high": 0.01253,
          "low": 0.01234,
          "close": 0.01241,
          "volume": 1924728.0,
          "close_time": 1763157599999,
          "quote_volume": 23954.96677,
          "trades": 663,
          "taker_buy_base": 977649.0,
          "taker_buy_quote": 12176.80554
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.01241,
          "high": 0.01249,
          "low": 0.0123,
          "close": 0.01232,
          "volume": 3044129.0,
          "close_time": 1763161199999,
          "quote_volume": 37806.45714,
          "trades": 1032,
          "taker_buy_base": 1432691.0,
          "taker_buy_quote": 17812.17844
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.01232,
          "high": 0.01233,
          "low": 0.01205,
          "close": 0.01225,
          "volume": 4919222.0,
          "close_time": 1763164799999,
          "quote_volume": 59998.1145,
          "trades": 1102,
          "taker_buy_base": 2470408.0,
          "taker_buy_quote": 30141.15977
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01226,
          "high": 0.01246,
          "low": 0.01226,
          "close": 0.01246,
          "volume": 2304082.0,
          "close_time": 1763168399999,
          "quote_volume": 28508.92943,
          "trades": 741,
          "taker_buy_base": 1804170.0,
          "taker_buy_quote": 22337.96278
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.01247,
          "high": 0.01272,
          "low": 0.01245,
          "close": 0.01271,
          "volume": 1124337.0,
          "close_time": 1763171999999,
          "quote_volume": 14200.95449,
          "trades": 394,
          "taker_buy_base": 859078.0,
          "taker_buy_quote": 10865.0751
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.01271,
          "high": 0.01285,
          "low": 0.01271,
          "close": 0.01281,
          "volume": 851893.0,
          "close_time": 1763175599999,
          "quote_volume": 10892.68559,
          "trades": 197,
          "taker_buy_base": 590713.0,
          "taker_buy_quote": 7556.46099
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.01283,
          "high": 0.01297,
          "low": 0.01283,
          "close": 0.01293,
          "volume": 1203476.0,
          "close_time": 1763179199999,
          "quote_volume": 15528.33584,
          "trades": 327,
          "taker_buy_base": 804288.0,
          "taker_buy_quote": 10376.8564
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01295,
          "high": 0.01303,
          "low": 0.01289,
          "close": 0.01289,
          "volume": 2040595.0,
          "close_time": 1763182799999,
          "quote_volume": 26465.30708,
          "trades": 571,
          "taker_buy_base": 918087.0,
          "taker_buy_quote": 11897.47393
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.0129,
          "high": 0.01302,
          "low": 0.01289,
          "close": 0.01301,
          "volume": 657254.0,
          "close_time": 1763186399999,
          "quote_volume": 8512.5082,
          "trades": 288,
          "taker_buy_base": 454227.0,
          "taker_buy_quote": 5882.99174
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.013,
          "high": 0.01312,
          "low": 0.01297,
          "close": 0.01304,
          "volume": 1936168.0,
          "close_time": 1763189999999,
          "quote_volume": 25246.95724,
          "trades": 658,
          "taker_buy_base": 462611.0,
          "taker_buy_quote": 6033.97685
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.01304,
          "high": 0.01304,
          "low": 0.01291,
          "close": 0.01295,
          "volume": 1738703.0,
          "close_time": 1763193599999,
          "quote_volume": 22562.17249,
          "trades": 347,
          "taker_buy_base": 851267.0,
          "taker_buy_quote": 11051.86993
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.01295,
          "high": 0.01295,
          "low": 0.01268,
          "close": 0.01273,
          "volume": 4463251.0,
          "close_time": 1763197199999,
          "quote_volume": 57119.87008,
          "trades": 1262,
          "taker_buy_base": 2577442.0,
          "taker_buy_quote": 32988.47374
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.01273,
          "high": 0.01293,
          "low": 0.01273,
          "close": 0.01283,
          "volume": 2855800.0,
          "close_time": 1763200799999,
          "quote_volume": 36641.52765,
          "trades": 886,
          "taker_buy_base": 1468881.0,
          "taker_buy_quote": 18838.4582
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.01282,
          "high": 0.01288,
          "low": 0.01274,
          "close": 0.01286,
          "volume": 1774895.0,
          "close_time": 1763204399999,
          "quote_volume": 22738.62175,
          "trades": 425,
          "taker_buy_base": 1251567.0,
          "taker_buy_quote": 16031.94004
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.01286,
          "high": 0.01289,
          "low": 0.01274,
          "close": 0.01278,
          "volume": 412208.0,
          "close_time": 1763207999999,
          "quote_volume": 5285.37011,
          "trades": 142,
          "taker_buy_base": 173446.0,
          "taker_buy_quote": 2225.42442
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01279,
          "high": 0.01292,
          "low": 0.01278,
          "close": 0.0129,
          "volume": 925835.0,
          "close_time": 1763211599999,
          "quote_volume": 11905.68873,
          "trades": 513,
          "taker_buy_base": 431012.0,
          "taker_buy_quote": 5543.96188
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.01289,
          "high": 0.01311,
          "low": 0.01282,
          "close": 0.0131,
          "volume": 4550528.0,
          "close_time": 1763215199999,
          "quote_volume": 59109.69602,
          "trades": 998,
          "taker_buy_base": 2701829.0,
          "taker_buy_quote": 35160.05272
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.01309,
          "high": 0.01314,
          "low": 0.01299,
          "close": 0.01307,
          "volume": 1641231.0,
          "close_time": 1763218799999,
          "quote_volume": 21440.73975,
          "trades": 333,
          "taker_buy_base": 751653.0,
          "taker_buy_quote": 9829.75948
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.01305,
          "high": 0.01307,
          "low": 0.01296,
          "close": 0.013,
          "volume": 2954498.0,
          "close_time": 1763222399999,
          "quote_volume": 38441.80113,
          "trades": 558,
          "taker_buy_base": 1439443.0,
          "taker_buy_quote": 18739.30306
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01302,
          "high": 0.01338,
          "low": 0.01294,
          "close": 0.01337,
          "volume": 9408011.0,
          "close_time": 1763225999999,
          "quote_volume": 124392.86457,
          "trades": 1931,
          "taker_buy_base": 5794307.0,
          "taker_buy_quote": 76658.31212
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.01335,
          "high": 0.01338,
          "low": 0.01316,
          "close": 0.01331,
          "volume": 9861751.0,
          "close_time": 1763229599999,
          "quote_volume": 130888.59066,
          "trades": 1881,
          "taker_buy_base": 4831028.0,
          "taker_buy_quote": 64163.10077
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.01332,
          "high": 0.01342,
          "low": 0.01325,
          "close": 0.01333,
          "volume": 2728241.0,
          "close_time": 1763233199999,
          "quote_volume": 36441.36178,
          "trades": 569,
          "taker_buy_base": 1446069.0,
          "taker_buy_quote": 19321.41481
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.01334,
          "high": 0.01336,
          "low": 0.01323,
          "close": 0.01326,
          "volume": 836824.0,
          "close_time": 1763236799999,
          "quote_volume": 11123.71723,
          "trades": 245,
          "taker_buy_base": 414156.0,
          "taker_buy_quote": 5504.48892
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01325,
          "high": 0.01332,
          "low": 0.01317,
          "close": 0.01321,
          "volume": 1212155.0,
          "close_time": 1763240399999,
          "quote_volume": 16025.87195,
          "trades": 302,
          "taker_buy_base": 376886.0,
          "taker_buy_quote": 4985.40371
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.01319,
          "high": 0.01346,
          "low": 0.01319,
          "close": 0.01324,
          "volume": 4648176.0,
          "close_time": 1763243999999,
          "quote_volume": 61946.99548,
          "trades": 1372,
          "taker_buy_base": 2346267.0,
          "taker_buy_quote": 31246.99664
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.01323,
          "high": 0.01333,
          "low": 0.01318,
          "close": 0.01332,
          "volume": 1462202.0,
          "close_time": 1763247599999,
          "quote_volume": 19337.46858,
          "trades": 574,
          "taker_buy_base": 906608.0,
          "taker_buy_quote": 11998.09194
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.01333,
          "high": 0.01374,
          "low": 0.01332,
          "close": 0.01365,
          "volume": 7740328.0,
          "close_time": 1763251199999,
          "quote_volume": 104800.00065,
          "trades": 1562,
          "taker_buy_base": 5427201.0,
          "taker_buy_quote": 73457.28307
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01366,
          "high": 0.01368,
          "low": 0.01312,
          "close": 0.01327,
          "volume": 11002990.0,
          "close_time": 1763254799999,
          "quote_volume": 147682.72887,
          "trades": 1794,
          "taker_buy_base": 4624126.0,
          "taker_buy_quote": 62094.64437
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.01327,
          "high": 0.01327,
          "low": 0.01281,
          "close": 0.01299,
          "volume": 9529564.0,
          "close_time": 1763258399999,
          "quote_volume": 124371.86485,
          "trades": 1751,
          "taker_buy_base": 3149605.0,
          "taker_buy_quote": 41024.44221
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.01299,
          "high": 0.01348,
          "low": 0.01298,
          "close": 0.01347,
          "volume": 8854295.0,
          "close_time": 1763261999999,
          "quote_volume": 117173.34969,
          "trades": 1659,
          "taker_buy_base": 6636574.0,
          "taker_buy_quote": 87853.87627
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.01347,
          "high": 0.01352,
          "low": 0.01339,
          "close": 0.01346,
          "volume": 1514925.0,
          "close_time": 1763265599999,
          "quote_volume": 20374.61954,
          "trades": 355,
          "taker_buy_base": 977151.0,
          "taker_buy_quote": 13142.20927
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01346,
          "high": 0.01348,
          "low": 0.01334,
          "close": 0.01341,
          "volume": 700622.0,
          "close_time": 1763269199999,
          "quote_volume": 9398.02722,
          "trades": 191,
          "taker_buy_base": 401774.0,
          "taker_buy_quote": 5388.80616
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.01343,
          "high": 0.01355,
          "low": 0.01341,
          "close": 0.01342,
          "volume": 678139.0,
          "close_time": 1763272799999,
          "quote_volume": 9144.39612,
          "trades": 215,
          "taker_buy_base": 342699.0,
          "taker_buy_quote": 4626.52305
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.01343,
          "high": 0.01353,
          "low": 0.01339,
          "close": 0.01339,
          "volume": 742853.0,
          "close_time": 1763276399999,
          "quote_volume": 9998.63709,
          "trades": 275,
          "taker_buy_base": 341558.0,
          "taker_buy_quote": 4602.68938
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.01339,
          "high": 0.01355,
          "low": 0.01338,
          "close": 0.01355,
          "volume": 980620.0,
          "close_time": 1763279999999,
          "quote_volume": 13233.53762,
          "trades": 542,
          "taker_buy_base": 290414.0,
          "taker_buy_quote": 3918.7514
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01356,
          "high": 0.01369,
          "low": 0.01339,
          "close": 0.01352,
          "volume": 3307515.0,
          "close_time": 1763283599999,
          "quote_volume": 44733.67664,
          "trades": 862,
          "taker_buy_base": 2226578.0,
          "taker_buy_quote": 30139.509
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.01352,
          "high": 0.01362,
          "low": 0.01345,
          "close": 0.01358,
          "volume": 2084613.0,
          "close_time": 1763287199999,
          "quote_volume": 28175.09261,
          "trades": 401,
          "taker_buy_base": 1027876.0,
          "taker_buy_quote": 13903.95165
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.01358,
          "high": 0.01359,
          "low": 0.0135,
          "close": 0.0135,
          "volume": 816860.0,
          "close_time": 1763290799999,
          "quote_volume": 11063.3217,
          "trades": 250,
          "taker_buy_base": 269090.0,
          "taker_buy_quote": 3649.87272
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.01349,
          "high": 0.0135,
          "low": 0.01315,
          "close": 0.0132,
          "volume": 2829087.0,
          "close_time": 1763294399999,
          "quote_volume": 37565.88402,
          "trades": 503,
          "taker_buy_base": 717526.0,
          "taker_buy_quote": 9495.39243
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0132,
          "high": 0.01331,
          "low": 0.0131,
          "close": 0.0132,
          "volume": 1590946.0,
          "close_time": 1763297999999,
          "quote_volume": 21029.47031,
          "trades": 364,
          "taker_buy_base": 1068911.0,
          "taker_buy_quote": 14141.71046
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.0132,
          "high": 0.01321,
          "low": 0.0129,
          "close": 0.01303,
          "volume": 7957995.0,
          "close_time": 1763301599999,
          "quote_volume": 103743.2134,
          "trades": 864,
          "taker_buy_base": 2347995.0,
          "taker_buy_quote": 30653.09384
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.01304,
          "high": 0.01309,
          "low": 0.01288,
          "close": 0.01305,
          "volume": 3614063.0,
          "close_time": 1763305199999,
          "quote_volume": 46889.14188,
          "trades": 563,
          "taker_buy_base": 1398382.0,
          "taker_buy_quote": 18175.64748
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.01305,
          "high": 0.01306,
          "low": 0.01259,
          "close": 0.01261,
          "volume": 6506365.0,
          "close_time": 1763308799999,
          "quote_volume": 82927.94161,
          "trades": 1340,
          "taker_buy_base": 1994974.0,
          "taker_buy_quote": 25413.35546
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.01262,
          "high": 0.01278,
          "low": 0.0125,
          "close": 0.01256,
          "volume": 4093713.0,
          "close_time": 1763312399999,
          "quote_volume": 51722.23639,
          "trades": 625,
          "taker_buy_base": 2388298.0,
          "taker_buy_quote": 30199.51146
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.01257,
          "high": 0.01266,
          "low": 0.01244,
          "close": 0.01264,
          "volume": 4981217.0,
          "close_time": 1763315999999,
          "quote_volume": 62522.83203,
          "trades": 845,
          "taker_buy_base": 2940311.0,
          "taker_buy_quote": 36949.7547
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.01261,
          "high": 0.01278,
          "low": 0.01248,
          "close": 0.01254,
          "volume": 4861359.0,
          "close_time": 1763319599999,
          "quote_volume": 61391.27174,
          "trades": 910,
          "taker_buy_base": 2085090.0,
          "taker_buy_quote": 26379.27567
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.01255,
          "high": 0.01274,
          "low": 0.01254,
          "close": 0.01257,
          "volume": 2267561.0,
          "close_time": 1763323199999,
          "quote_volume": 28656.15465,
          "trades": 489,
          "taker_buy_base": 1344887.0,
          "taker_buy_quote": 16993.40516
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01256,
          "high": 0.01267,
          "low": 0.01255,
          "close": 0.01257,
          "volume": 475750.0,
          "close_time": 1763326799999,
          "quote_volume": 6006.18037,
          "trades": 201,
          "taker_buy_base": 233035.0,
          "taker_buy_quote": 2943.05606
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.01258,
          "high": 0.01258,
          "low": 0.01242,
          "close": 0.01253,
          "volume": 2689586.0,
          "close_time": 1763330399999,
          "quote_volume": 33603.60135,
          "trades": 402,
          "taker_buy_base": 1475251.0,
          "taker_buy_quote": 18436.71694
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.01254,
          "high": 0.01271,
          "low": 0.01245,
          "close": 0.01266,
          "volume": 2987063.0,
          "close_time": 1763333999999,
          "quote_volume": 37636.65984,
          "trades": 574,
          "taker_buy_base": 1965480.0,
          "taker_buy_quote": 24764.67039
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.01264,
          "high": 0.01283,
          "low": 0.01247,
          "close": 0.01276,
          "volume": 3941396.0,
          "close_time": 1763337599999,
          "quote_volume": 49864.54089,
          "trades": 576,
          "taker_buy_base": 2496122.0,
          "taker_buy_quote": 31593.5408
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.01292,
          "low": 0.01264,
          "close": 0.01286,
          "volume": 1865597.0,
          "close_time": 1763341199999,
          "quote_volume": 23817.95208,
          "trades": 391,
          "taker_buy_base": 1146083.0,
          "taker_buy_quote": 14631.78485
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.01286,
          "high": 0.01286,
          "low": 0.01277,
          "close": 0.01278,
          "volume": 353870.0,
          "close_time": 1763344799999,
          "quote_volume": 4534.6929,
          "trades": 170,
          "taker_buy_base": 119368.0,
          "taker_buy_quote": 1529.40329
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.0128,
          "high": 0.01291,
          "low": 0.01278,
          "close": 0.0129,
          "volume": 694290.0,
          "close_time": 1763348399999,
          "quote_volume": 8928.71808,
          "trades": 136,
          "taker_buy_base": 429125.0,
          "taker_buy_quote": 5520.10596
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.01291,
          "high": 0.013,
          "low": 0.01289,
          "close": 0.013,
          "volume": 517535.0,
          "close_time": 1763351999999,
          "quote_volume": 6703.08203,
          "trades": 76,
          "taker_buy_base": 289141.0,
          "taker_buy_quote": 3748.46235
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.013,
          "high": 0.01309,
          "low": 0.01298,
          "close": 0.013,
          "volume": 1020688.0,
          "close_time": 1763355599999,
          "quote_volume": 13288.32058,
          "trades": 148,
          "taker_buy_base": 853393.0,
          "taker_buy_quote": 11109.91885
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.01301,
          "high": 0.01301,
          "low": 0.01288,
          "close": 0.01293,
          "volume": 1041782.0,
          "close_time": 1763359199999,
          "quote_volume": 13477.30191,
          "trades": 153,
          "taker_buy_base": 265053.0,
          "taker_buy_quote": 3433.83733
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.01291,
          "high": 0.01294,
          "low": 0.01284,
          "close": 0.01292,
          "volume": 1091804.0,
          "close_time": 1763362799999,
          "quote_volume": 14058.24873,
          "trades": 140,
          "taker_buy_base": 294542.0,
          "taker_buy_quote": 3801.61189
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.01291,
          "high": 0.01294,
          "low": 0.01287,
          "close": 0.01292,
          "volume": 598592.0,
          "close_time": 1763366399999,
          "quote_volume": 7716.33355,
          "trades": 66,
          "taker_buy_base": 269160.0,
          "taker_buy_quote": 3473.08232
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01292,
          "high": 0.01296,
          "low": 0.01289,
          "close": 0.01294,
          "volume": 424750.0,
          "close_time": 1763369999999,
          "quote_volume": 5494.88513,
          "trades": 105,
          "taker_buy_base": 124602.0,
          "taker_buy_quote": 1611.79165
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.01293,
          "high": 0.01299,
          "low": 0.01288,
          "close": 0.01293,
          "volume": 786597.0,
          "close_time": 1763373599999,
          "quote_volume": 10168.97619,
          "trades": 145,
          "taker_buy_base": 383455.0,
          "taker_buy_quote": 4952.15657
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.01293,
          "high": 0.01295,
          "low": 0.01288,
          "close": 0.01291,
          "volume": 393057.0,
          "close_time": 1763377199999,
          "quote_volume": 5076.5423,
          "trades": 116,
          "taker_buy_base": 247820.0,
          "taker_buy_quote": 3200.47573
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.01289,
          "high": 0.01297,
          "low": 0.01285,
          "close": 0.01289,
          "volume": 833281.0,
          "close_time": 1763380799999,
          "quote_volume": 10751.83916,
          "trades": 245,
          "taker_buy_base": 317838.0,
          "taker_buy_quote": 4099.27967
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01289,
          "high": 0.01289,
          "low": 0.01284,
          "close": 0.01285,
          "volume": 316675.0,
          "close_time": 1763384399999,
          "quote_volume": 4072.03254,
          "trades": 79,
          "taker_buy_base": 205449.0,
          "taker_buy_quote": 2640.27114
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.01285,
          "high": 0.01288,
          "low": 0.01236,
          "close": 0.01246,
          "volume": 2309623.0,
          "close_time": 1763387999999,
          "quote_volume": 29007.24346,
          "trades": 385,
          "taker_buy_base": 912470.0,
          "taker_buy_quote": 11470.50379
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.01244,
          "high": 0.013,
          "low": 0.01238,
          "close": 0.0127,
          "volume": 6171949.0,
          "close_time": 1763391599999,
          "quote_volume": 78315.46596,
          "trades": 988,
          "taker_buy_base": 3150309.0,
          "taker_buy_quote": 40080.90269
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.01273,
          "high": 0.01276,
          "low": 0.01247,
          "close": 0.01258,
          "volume": 4489737.0,
          "close_time": 1763395199999,
          "quote_volume": 56726.99851,
          "trades": 375,
          "taker_buy_base": 1463704.0,
          "taker_buy_quote": 18460.18809
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01257,
          "high": 0.01283,
          "low": 0.01244,
          "close": 0.01282,
          "volume": 2593689.0,
          "close_time": 1763398799999,
          "quote_volume": 32635.20748,
          "trades": 482,
          "taker_buy_base": 1813357.0,
          "taker_buy_quote": 22771.25312
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.01283,
          "high": 0.01284,
          "low": 0.01248,
          "close": 0.01251,
          "volume": 1502773.0,
          "close_time": 1763402399999,
          "quote_volume": 18967.59234,
          "trades": 209,
          "taker_buy_base": 617536.0,
          "taker_buy_quote": 7767.62358
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.01252,
          "high": 0.01267,
          "low": 0.01248,
          "close": 0.01251,
          "volume": 3252805.0,
          "close_time": 1763405999999,
          "quote_volume": 40853.94148,
          "trades": 900,
          "taker_buy_base": 1879432.0,
          "taker_buy_quote": 23615.14547
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.01249,
          "high": 0.01257,
          "low": 0.01236,
          "close": 0.01238,
          "volume": 3345441.0,
          "close_time": 1763409599999,
          "quote_volume": 41676.37525,
          "trades": 1279,
          "taker_buy_base": 1882260.0,
          "taker_buy_quote": 23463.94411
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01236,
          "high": 0.01248,
          "low": 0.01226,
          "close": 0.0124,
          "volume": 3055866.0,
          "close_time": 1763413199999,
          "quote_volume": 37851.49407,
          "trades": 533,
          "taker_buy_base": 1655140.0,
          "taker_buy_quote": 20516.66266
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.01239,
          "high": 0.01246,
          "low": 0.01225,
          "close": 0.01233,
          "volume": 1733448.0,
          "close_time": 1763416799999,
          "quote_volume": 21396.77774,
          "trades": 465,
          "taker_buy_base": 676071.0,
          "taker_buy_quote": 8344.03014
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.01234,
          "high": 0.01254,
          "low": 0.01232,
          "close": 0.01253,
          "volume": 1126613.0,
          "close_time": 1763420399999,
          "quote_volume": 14020.33765,
          "trades": 317,
          "taker_buy_base": 733837.0,
          "taker_buy_quote": 9132.37472
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.01251,
          "high": 0.01255,
          "low": 0.01246,
          "close": 0.01254,
          "volume": 611453.0,
          "close_time": 1763423999999,
          "quote_volume": 7652.33068,
          "trades": 167,
          "taker_buy_base": 348950.0,
          "taker_buy_quote": 4369.95736
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01253,
          "high": 0.01253,
          "low": 0.01225,
          "close": 0.01251,
          "volume": 1884413.0,
          "close_time": 1763427599999,
          "quote_volume": 23353.48155,
          "trades": 547,
          "taker_buy_base": 999814.0,
          "taker_buy_quote": 12384.456
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.0125,
          "high": 0.01254,
          "low": 0.01241,
          "close": 0.01243,
          "volume": 1879877.0,
          "close_time": 1763431199999,
          "quote_volume": 23464.24172,
          "trades": 677,
          "taker_buy_base": 968982.0,
          "taker_buy_quote": 12100.44324
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.01243,
          "high": 0.01261,
          "low": 0.01232,
          "close": 0.01239,
          "volume": 2932844.0,
          "close_time": 1763434799999,
          "quote_volume": 36452.94253,
          "trades": 628,
          "taker_buy_base": 1464015.0,
          "taker_buy_quote": 18205.20543
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.01237,
          "high": 0.01264,
          "low": 0.01225,
          "close": 0.01258,
          "volume": 3098816.0,
          "close_time": 1763438399999,
          "quote_volume": 38355.70379,
          "trades": 819,
          "taker_buy_base": 1814354.0,
          "taker_buy_quote": 22454.06642
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01259,
          "high": 0.01265,
          "low": 0.01241,
          "close": 0.01264,
          "volume": 2168552.0,
          "close_time": 1763441999999,
          "quote_volume": 27129.45176,
          "trades": 496,
          "taker_buy_base": 1319911.0,
          "taker_buy_quote": 16508.50971
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.01263,
          "high": 0.01273,
          "low": 0.01258,
          "close": 0.01264,
          "volume": 609414.0,
          "close_time": 1763445599999,
          "quote_volume": 7715.35344,
          "trades": 216,
          "taker_buy_base": 352158.0,
          "taker_buy_quote": 4462.1566
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.01263,
          "high": 0.01265,
          "low": 0.01252,
          "close": 0.01253,
          "volume": 762242.0,
          "close_time": 1763449199999,
          "quote_volume": 9584.39715,
          "trades": 189,
          "taker_buy_base": 398228.0,
          "taker_buy_quote": 5006.51314
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.01252,
          "high": 0.01263,
          "low": 0.01245,
          "close": 0.01253,
          "volume": 5404309.0,
          "close_time": 1763452799999,
          "quote_volume": 67739.96655,
          "trades": 779,
          "taker_buy_base": 1651034.0,
          "taker_buy_quote": 20713.66759
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01254,
          "high": 0.01266,
          "low": 0.01249,
          "close": 0.01266,
          "volume": 1321263.0,
          "close_time": 1763456399999,
          "quote_volume": 16626.1258,
          "trades": 642,
          "taker_buy_base": 717289.0,
          "taker_buy_quote": 9021.54432
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.01267,
          "high": 0.01267,
          "low": 0.01251,
          "close": 0.01261,
          "volume": 742322.0,
          "close_time": 1763459999999,
          "quote_volume": 9325.96708,
          "trades": 270,
          "taker_buy_base": 523421.0,
          "taker_buy_quote": 6573.86997
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.0126,
          "high": 0.01265,
          "low": 0.01254,
          "close": 0.01257,
          "volume": 2851245.0,
          "close_time": 1763463599999,
          "quote_volume": 35858.51201,
          "trades": 424,
          "taker_buy_base": 1252319.0,
          "taker_buy_quote": 15750.78468
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.01258,
          "high": 0.01258,
          "low": 0.01249,
          "close": 0.0125,
          "volume": 410612.0,
          "close_time": 1763467199999,
          "quote_volume": 5148.0885,
          "trades": 229,
          "taker_buy_base": 134874.0,
          "taker_buy_quote": 1689.32442
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01249,
          "high": 0.01258,
          "low": 0.01242,
          "close": 0.01253,
          "volume": 693630.0,
          "close_time": 1763470799999,
          "quote_volume": 8663.48787,
          "trades": 200,
          "taker_buy_base": 465304.0,
          "taker_buy_quote": 5816.81068
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.01254,
          "high": 0.01255,
          "low": 0.01239,
          "close": 0.01248,
          "volume": 1791299.0,
          "close_time": 1763474399999,
          "quote_volume": 22308.2025,
          "trades": 576,
          "taker_buy_base": 971018.0,
          "taker_buy_quote": 12092.39813
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.01249,
          "high": 0.0127,
          "low": 0.01247,
          "close": 0.01248,
          "volume": 1649648.0,
          "close_time": 1763477999999,
          "quote_volume": 20744.46253,
          "trades": 761,
          "taker_buy_base": 779211.0,
          "taker_buy_quote": 9798.03354
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.01247,
          "high": 0.01283,
          "low": 0.01241,
          "close": 0.01276,
          "volume": 3149516.0,
          "close_time": 1763481599999,
          "quote_volume": 39940.60578,
          "trades": 634,
          "taker_buy_base": 1556926.0,
          "taker_buy_quote": 19747.77522
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.01275,
          "high": 0.01303,
          "low": 0.01272,
          "close": 0.01295,
          "volume": 3665196.0,
          "close_time": 1763485199999,
          "quote_volume": 47447.81656,
          "trades": 636,
          "taker_buy_base": 2383551.0,
          "taker_buy_quote": 30828.3962
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.01295,
          "high": 0.01298,
          "low": 0.01279,
          "close": 0.01286,
          "volume": 2405667.0,
          "close_time": 1763488799999,
          "quote_volume": 30995.6473,
          "trades": 535,
          "taker_buy_base": 587155.0,
          "taker_buy_quote": 7549.55158
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.01286,
          "high": 0.01295,
          "low": 0.01286,
          "close": 0.01291,
          "volume": 200419.0,
          "close_time": 1763492399999,
          "quote_volume": 2587.45145,
          "trades": 205,
          "taker_buy_base": 69314.0,
          "taker_buy_quote": 895.74184
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.0129,
          "high": 0.01297,
          "low": 0.01289,
          "close": 0.0129,
          "volume": 366957.0,
          "close_time": 1763495999999,
          "quote_volume": 4745.05969,
          "trades": 256,
          "taker_buy_base": 193726.0,
          "taker_buy_quote": 2504.34031
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.01291,
          "high": 0.01294,
          "low": 0.01286,
          "close": 0.01286,
          "volume": 166152.0,
          "close_time": 1763499599999,
          "quote_volume": 2144.91199,
          "trades": 73,
          "taker_buy_base": 68477.0,
          "taker_buy_quote": 884.71761
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.01285,
          "high": 0.01286,
          "low": 0.01271,
          "close": 0.01271,
          "volume": 508672.0,
          "close_time": 1763503199999,
          "quote_volume": 6508.35608,
          "trades": 125,
          "taker_buy_base": 103658.0,
          "taker_buy_quote": 1329.29107
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.01272,
          "high": 0.01287,
          "low": 0.01271,
          "close": 0.01284,
          "volume": 485177.0,
          "close_time": 1763506799999,
          "quote_volume": 6218.5,
          "trades": 67,
          "taker_buy_base": 433965.0,
          "taker_buy_quote": 5562.97962
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.01284,
          "high": 0.01287,
          "low": 0.01279,
          "close": 0.01285,
          "volume": 909787.0,
          "close_time": 1763510399999,
          "quote_volume": 11662.80411,
          "trades": 196,
          "taker_buy_base": 727488.0,
          "taker_buy_quote": 9327.58666
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01329,
          "low": 0.01273,
          "close": 0.01321,
          "volume": 9171073.0,
          "close_time": 1763513999999,
          "quote_volume": 119535.62507,
          "trades": 1062,
          "taker_buy_base": 6248394.0,
          "taker_buy_quote": 81409.40523
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.01324,
          "high": 0.01324,
          "low": 0.01295,
          "close": 0.0132,
          "volume": 10695378.0,
          "close_time": 1763517599999,
          "quote_volume": 140135.17549,
          "trades": 1215,
          "taker_buy_base": 4896691.0,
          "taker_buy_quote": 64124.46183
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.01321,
          "high": 0.01339,
          "low": 0.01315,
          "close": 0.01335,
          "volume": 4377851.0,
          "close_time": 1763521199999,
          "quote_volume": 58044.97957,
          "trades": 1018,
          "taker_buy_base": 2813594.0,
          "taker_buy_quote": 37313.39661
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.01334,
          "high": 0.01342,
          "low": 0.01306,
          "close": 0.01311,
          "volume": 4895237.0,
          "close_time": 1763524799999,
          "quote_volume": 64897.4449,
          "trades": 1265,
          "taker_buy_base": 2152477.0,
          "taker_buy_quote": 28490.40682
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.01311,
          "high": 0.01313,
          "low": 0.01304,
          "close": 0.01308,
          "volume": 995769.0,
          "close_time": 1763528399999,
          "quote_volume": 13024.06667,
          "trades": 274,
          "taker_buy_base": 265040.0,
          "taker_buy_quote": 3467.87746
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.01309,
          "high": 0.01312,
          "low": 0.01269,
          "close": 0.01276,
          "volume": 4598289.0,
          "close_time": 1763531999999,
          "quote_volume": 59282.13656,
          "trades": 919,
          "taker_buy_base": 2324258.0,
          "taker_buy_quote": 29931.31477
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.01277,
          "high": 0.01284,
          "low": 0.01267,
          "close": 0.01283,
          "volume": 2543562.0,
          "close_time": 1763535599999,
          "quote_volume": 32403.74873,
          "trades": 378,
          "taker_buy_base": 1077276.0,
          "taker_buy_quote": 13737.1758
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.01283,
          "high": 0.01292,
          "low": 0.01281,
          "close": 0.01287,
          "volume": 1059073.0,
          "close_time": 1763539199999,
          "quote_volume": 13623.02408,
          "trades": 230,
          "taker_buy_base": 659513.0,
          "taker_buy_quote": 8483.63641
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01287,
          "high": 0.01288,
          "low": 0.01276,
          "close": 0.01277,
          "volume": 389728.0,
          "close_time": 1763542799999,
          "quote_volume": 5002.02999,
          "trades": 170,
          "taker_buy_base": 90244.0,
          "taker_buy_quote": 1158.29586
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.01276,
          "high": 0.01278,
          "low": 0.01269,
          "close": 0.01276,
          "volume": 1343486.0,
          "close_time": 1763546399999,
          "quote_volume": 17119.80695,
          "trades": 265,
          "taker_buy_base": 679063.0,
          "taker_buy_quote": 8659.47282
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.01276,
          "high": 0.01292,
          "low": 0.01276,
          "close": 0.01284,
          "volume": 575392.0,
          "close_time": 1763549999999,
          "quote_volume": 7387.98203,
          "trades": 202,
          "taker_buy_base": 252198.0,
          "taker_buy_quote": 3240.4678
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.01281,
          "high": 0.01301,
          "low": 0.01276,
          "close": 0.01285,
          "volume": 2463683.0,
          "close_time": 1763553599999,
          "quote_volume": 31803.02938,
          "trades": 354,
          "taker_buy_base": 1804832.0,
          "taker_buy_quote": 23295.29747
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01286,
          "high": 0.013,
          "low": 0.01284,
          "close": 0.01296,
          "volume": 1263435.0,
          "close_time": 1763557199999,
          "quote_volume": 16324.53401,
          "trades": 361,
          "taker_buy_base": 704393.0,
          "taker_buy_quote": 9107.7166
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.01295,
          "high": 0.01309,
          "low": 0.01286,
          "close": 0.01292,
          "volume": 3404262.0,
          "close_time": 1763560799999,
          "quote_volume": 44230.15823,
          "trades": 693,
          "taker_buy_base": 1178692.0,
          "taker_buy_quote": 15314.31784
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.01291,
          "high": 0.01294,
          "low": 0.01273,
          "close": 0.01293,
          "volume": 3253638.0,
          "close_time": 1763564399999,
          "quote_volume": 41762.30604,
          "trades": 703,
          "taker_buy_base": 1473944.0,
          "taker_buy_quote": 18910.10471
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.01294,
          "high": 0.01308,
          "low": 0.01265,
          "close": 0.01266,
          "volume": 2302797.0,
          "close_time": 1763567999999,
          "quote_volume": 29631.70232,
          "trades": 822,
          "taker_buy_base": 928879.0,
          "taker_buy_quote": 11964.16662
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.01266,
          "high": 0.01268,
          "low": 0.01231,
          "close": 0.01237,
          "volume": 6369154.0,
          "close_time": 1763571599999,
          "quote_volume": 79520.11762,
          "trades": 2206,
          "taker_buy_base": 3891070.0,
          "taker_buy_quote": 48611.61112
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.01237,
          "high": 0.01243,
          "low": 0.01204,
          "close": 0.01228,
          "volume": 7698221.0,
          "close_time": 1763575199999,
          "quote_volume": 94088.50165,
          "trades": 2295,
          "taker_buy_base": 4100563.0,
          "taker_buy_quote": 50120.33985
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.01226,
          "high": 0.01231,
          "low": 0.01205,
          "close": 0.01214,
          "volume": 4680772.0,
          "close_time": 1763578799999,
          "quote_volume": 56887.07692,
          "trades": 799,
          "taker_buy_base": 2824909.0,
          "taker_buy_quote": 34329.66519
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.01215,
          "high": 0.01218,
          "low": 0.01205,
          "close": 0.01212,
          "volume": 3456577.0,
          "close_time": 1763582399999,
          "quote_volume": 41873.55976,
          "trades": 454,
          "taker_buy_base": 2057738.0,
          "taker_buy_quote": 24936.676
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.01213,
          "high": 0.01226,
          "low": 0.01206,
          "close": 0.01225,
          "volume": 2128708.0,
          "close_time": 1763585999999,
          "quote_volume": 25816.75408,
          "trades": 357,
          "taker_buy_base": 1023385.0,
          "taker_buy_quote": 12431.6722
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.01226,
          "high": 0.01257,
          "low": 0.01222,
          "close": 0.01247,
          "volume": 5444394.0,
          "close_time": 1763589599999,
          "quote_volume": 67530.29553,
          "trades": 1325,
          "taker_buy_base": 2747243.0,
          "taker_buy_quote": 34059.3667
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.01245,
          "high": 0.01252,
          "low": 0.01238,
          "close": 0.01252,
          "volume": 1158474.0,
          "close_time": 1763593199999,
          "quote_volume": 14426.3986,
          "trades": 294,
          "taker_buy_base": 703902.0,
          "taker_buy_quote": 8766.16301
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.01252,
          "high": 0.01269,
          "low": 0.01252,
          "close": 0.01261,
          "volume": 1132346.0,
          "close_time": 1763596799999,
          "quote_volume": 14299.26298,
          "trades": 433,
          "taker_buy_base": 398733.0,
          "taker_buy_quote": 5036.84518
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01262,
          "high": 0.01264,
          "low": 0.01259,
          "close": 0.01259,
          "volume": 185213.0,
          "close_time": 1763600399999,
          "quote_volume": 2337.45274,
          "trades": 171,
          "taker_buy_base": 45833.0,
          "taker_buy_quote": 578.82889
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.0126,
          "high": 0.01268,
          "low": 0.01258,
          "close": 0.01267,
          "volume": 485601.0,
          "close_time": 1763603999999,
          "quote_volume": 6140.77924,
          "trades": 240,
          "taker_buy_base": 214538.0,
          "taker_buy_quote": 2713.3397
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.01267,
          "high": 0.01275,
          "low": 0.01267,
          "close": 0.0127,
          "volume": 603012.0,
          "close_time": 1763607599999,
          "quote_volume": 7670.91254,
          "trades": 308,
          "taker_buy_base": 297889.0,
          "taker_buy_quote": 3790.00748
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.01272,
          "high": 0.01274,
          "low": 0.01268,
          "close": 0.01271,
          "volume": 394300.0,
          "close_time": 1763611199999,
          "quote_volume": 5013.88664,
          "trades": 229,
          "taker_buy_base": 126875.0,
          "taker_buy_quote": 1614.07277
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.01271,
          "high": 0.01281,
          "low": 0.01266,
          "close": 0.01281,
          "volume": 259494.0,
          "close_time": 1763614799999,
          "quote_volume": 3299.28423,
          "trades": 71,
          "taker_buy_base": 157303.0,
          "taker_buy_quote": 2001.91393
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.01279,
          "high": 0.0128,
          "low": 0.01271,
          "close": 0.01279,
          "volume": 644546.0,
          "close_time": 1763618399999,
          "quote_volume": 8228.93775,
          "trades": 201,
          "taker_buy_base": 247810.0,
          "taker_buy_quote": 3165.70953
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.01282,
          "high": 0.01291,
          "low": 0.01273,
          "close": 0.01281,
          "volume": 1418838.0,
          "close_time": 1763621999999,
          "quote_volume": 18198.05226,
          "trades": 412,
          "taker_buy_base": 620579.0,
          "taker_buy_quote": 7959.29104
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.01279,
          "high": 0.01295,
          "low": 0.01279,
          "close": 0.01288,
          "volume": 929659.0,
          "close_time": 1763625599999,
          "quote_volume": 11970.01908,
          "trades": 222,
          "taker_buy_base": 537058.0,
          "taker_buy_quote": 6913.87948
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0129,
          "high": 0.01291,
          "low": 0.01282,
          "close": 0.01288,
          "volume": 249672.0,
          "close_time": 1763629199999,
          "quote_volume": 3212.77525,
          "trades": 67,
          "taker_buy_base": 95101.0,
          "taker_buy_quote": 1225.06259
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.0129,
          "high": 0.01296,
          "low": 0.01288,
          "close": 0.01292,
          "volume": 1187328.0,
          "close_time": 1763632799999,
          "quote_volume": 15340.21703,
          "trades": 320,
          "taker_buy_base": 210364.0,
          "taker_buy_quote": 2717.09801
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.01289,
          "high": 0.01293,
          "low": 0.01282,
          "close": 0.0129,
          "volume": 1155666.0,
          "close_time": 1763636399999,
          "quote_volume": 14901.4391,
          "trades": 120,
          "taker_buy_base": 861722.0,
          "taker_buy_quote": 11114.27503
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.01288,
          "high": 0.0132,
          "low": 0.01287,
          "close": 0.01313,
          "volume": 2671776.0,
          "close_time": 1763639999999,
          "quote_volume": 34960.77175,
          "trades": 562,
          "taker_buy_base": 1670864.0,
          "taker_buy_quote": 21873.65932
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01313,
          "high": 0.01436,
          "low": 0.01313,
          "close": 0.01434,
          "volume": 22418496.0,
          "close_time": 1763643599999,
          "quote_volume": 307109.88386,
          "trades": 5601,
          "taker_buy_base": 12886080.0,
          "taker_buy_quote": 175939.77951
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.01433,
          "high": 0.01496,
          "low": 0.014,
          "close": 0.01438,
          "volume": 25933870.0,
          "close_time": 1763647199999,
          "quote_volume": 375905.00649,
          "trades": 6999,
          "taker_buy_base": 13640253.0,
          "taker_buy_quote": 197823.32038
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.0144,
          "high": 0.01447,
          "low": 0.01415,
          "close": 0.01427,
          "volume": 5178603.0,
          "close_time": 1763650799999,
          "quote_volume": 74199.56299,
          "trades": 1321,
          "taker_buy_base": 2091999.0,
          "taker_buy_quote": 29983.29044
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.01429,
          "high": 0.0143,
          "low": 0.01388,
          "close": 0.01394,
          "volume": 6448705.0,
          "close_time": 1763654399999,
          "quote_volume": 90801.86078,
          "trades": 1413,
          "taker_buy_base": 2473217.0,
          "taker_buy_quote": 34833.72808
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01396,
          "high": 0.01399,
          "low": 0.01339,
          "close": 0.01347,
          "volume": 6333260.0,
          "close_time": 1763657999999,
          "quote_volume": 86415.26035,
          "trades": 1707,
          "taker_buy_base": 3218755.0,
          "taker_buy_quote": 43886.70307
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.01348,
          "high": 0.01355,
          "low": 0.01324,
          "close": 0.01338,
          "volume": 6248228.0,
          "close_time": 1763661599999,
          "quote_volume": 83292.18805,
          "trades": 1666,
          "taker_buy_base": 2404928.0,
          "taker_buy_quote": 32094.60209
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.01339,
          "high": 0.01347,
          "low": 0.01315,
          "close": 0.01315,
          "volume": 4276697.0,
          "close_time": 1763665199999,
          "quote_volume": 56840.49107,
          "trades": 1403,
          "taker_buy_base": 1620659.0,
          "taker_buy_quote": 21539.32038
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.01315,
          "high": 0.01321,
          "low": 0.01299,
          "close": 0.01321,
          "volume": 3473112.0,
          "close_time": 1763668799999,
          "quote_volume": 45486.07554,
          "trades": 1093,
          "taker_buy_base": 1973651.0,
          "taker_buy_quote": 25862.95103
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.01317,
          "high": 0.01318,
          "low": 0.01296,
          "close": 0.01306,
          "volume": 2868549.0,
          "close_time": 1763672399999,
          "quote_volume": 37494.99463,
          "trades": 563,
          "taker_buy_base": 1565691.0,
          "taker_buy_quote": 20452.23482
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.01309,
          "high": 0.01325,
          "low": 0.01304,
          "close": 0.01318,
          "volume": 6301333.0,
          "close_time": 1763675999999,
          "quote_volume": 82926.04236,
          "trades": 1357,
          "taker_buy_base": 4565774.0,
          "taker_buy_quote": 60099.36356
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.01318,
          "high": 0.01368,
          "low": 0.01317,
          "close": 0.01354,
          "volume": 6661317.0,
          "close_time": 1763679599999,
          "quote_volume": 89824.44515,
          "trades": 1450,
          "taker_buy_base": 3726975.0,
          "taker_buy_quote": 50154.92141
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.01354,
          "high": 0.01358,
          "low": 0.01332,
          "close": 0.01334,
          "volume": 3473530.0,
          "close_time": 1763683199999,
          "quote_volume": 46695.55158,
          "trades": 490,
          "taker_buy_base": 1521370.0,
          "taker_buy_quote": 20456.61584
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01396,
          "low": 0.01326,
          "close": 0.0136,
          "volume": 14749985.0,
          "close_time": 1763686799999,
          "quote_volume": 201360.53658,
          "trades": 2848,
          "taker_buy_base": 7299983.0,
          "taker_buy_quote": 99553.05576
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.01359,
          "high": 0.01382,
          "low": 0.01348,
          "close": 0.01365,
          "volume": 6549292.0,
          "close_time": 1763690399999,
          "quote_volume": 89362.8391,
          "trades": 1296,
          "taker_buy_base": 3688172.0,
          "taker_buy_quote": 50307.96167
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.01367,
          "high": 0.01369,
          "low": 0.01299,
          "close": 0.01303,
          "volume": 10621258.0,
          "close_time": 1763693999999,
          "quote_volume": 142018.41599,
          "trades": 3388,
          "taker_buy_base": 5449119.0,
          "taker_buy_quote": 72873.93982
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.013,
          "high": 0.01332,
          "low": 0.01293,
          "close": 0.01327,
          "volume": 7915255.0,
          "close_time": 1763697599999,
          "quote_volume": 103454.2547,
          "trades": 1524,
          "taker_buy_base": 4973116.0,
          "taker_buy_quote": 65018.03314
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.01325,
          "high": 0.01333,
          "low": 0.01297,
          "close": 0.01328,
          "volume": 6771945.0,
          "close_time": 1763701199999,
          "quote_volume": 88988.48328,
          "trades": 1327,
          "taker_buy_base": 3591462.0,
          "taker_buy_quote": 47128.20168
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.01329,
          "high": 0.01356,
          "low": 0.01319,
          "close": 0.01323,
          "volume": 7741089.0,
          "close_time": 1763704799999,
          "quote_volume": 103651.51787,
          "trades": 1408,
          "taker_buy_base": 4024261.0,
          "taker_buy_quote": 53838.40558
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.01323,
          "high": 0.01357,
          "low": 0.01316,
          "close": 0.01345,
          "volume": 6245176.0,
          "close_time": 1763708399999,
          "quote_volume": 83881.46013,
          "trades": 1461,
          "taker_buy_base": 3525179.0,
          "taker_buy_quote": 47349.83871
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.01348,
          "high": 0.01356,
          "low": 0.01104,
          "close": 0.01214,
          "volume": 59300004.0,
          "close_time": 1763711999999,
          "quote_volume": 726890.98712,
          "trades": 11470,
          "taker_buy_base": 29928412.0,
          "taker_buy_quote": 367082.77506
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.01214,
          "high": 0.01219,
          "low": 0.01198,
          "close": 0.012,
          "volume": 12820248.0,
          "close_time": 1763715599999,
          "quote_volume": 155096.38412,
          "trades": 2024,
          "taker_buy_base": 7614365.0,
          "taker_buy_quote": 92112.46921
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.01198,
          "high": 0.01205,
          "low": 0.01168,
          "close": 0.01169,
          "volume": 9606101.0,
          "close_time": 1763719199999,
          "quote_volume": 113441.6015,
          "trades": 1652,
          "taker_buy_base": 5981535.0,
          "taker_buy_quote": 70615.54688
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.01171,
          "high": 0.01204,
          "low": 0.01162,
          "close": 0.01188,
          "volume": 12364946.0,
          "close_time": 1763722799999,
          "quote_volume": 146447.99835,
          "trades": 2273,
          "taker_buy_base": 5962064.0,
          "taker_buy_quote": 70551.13227
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.01187,
          "high": 0.01193,
          "low": 0.01175,
          "close": 0.0118,
          "volume": 1568701.0,
          "close_time": 1763726399999,
          "quote_volume": 18586.64106,
          "trades": 583,
          "taker_buy_base": 729104.0,
          "taker_buy_quote": 8629.15499
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.01182,
          "high": 0.01215,
          "low": 0.01162,
          "close": 0.01204,
          "volume": 5576029.0,
          "close_time": 1763729999999,
          "quote_volume": 66073.54209,
          "trades": 1080,
          "taker_buy_base": 2710167.0,
          "taker_buy_quote": 32127.15791
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.01205,
          "high": 0.01242,
          "low": 0.01197,
          "close": 0.01228,
          "volume": 10706402.0,
          "close_time": 1763733599999,
          "quote_volume": 130903.63796,
          "trades": 1665,
          "taker_buy_base": 6785994.0,
          "taker_buy_quote": 82968.11046
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.01226,
          "high": 0.01261,
          "low": 0.01222,
          "close": 0.01256,
          "volume": 6452257.0,
          "close_time": 1763737199999,
          "quote_volume": 80357.30291,
          "trades": 1424,
          "taker_buy_base": 3359433.0,
          "taker_buy_quote": 41818.36788
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.01254,
          "high": 0.01262,
          "low": 0.01234,
          "close": 0.01242,
          "volume": 2452169.0,
          "close_time": 1763740799999,
          "quote_volume": 30630.10608,
          "trades": 609,
          "taker_buy_base": 1022956.0,
          "taker_buy_quote": 12765.44416
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.01241,
          "high": 0.01263,
          "low": 0.01226,
          "close": 0.0126,
          "volume": 3479879.0,
          "close_time": 1763744399999,
          "quote_volume": 43122.10821,
          "trades": 640,
          "taker_buy_base": 2082170.0,
          "taker_buy_quote": 25823.2835
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.0126,
          "high": 0.01266,
          "low": 0.01244,
          "close": 0.01245,
          "volume": 2381203.0,
          "close_time": 1763747999999,
          "quote_volume": 29948.63132,
          "trades": 997,
          "taker_buy_base": 513113.0,
          "taker_buy_quote": 6466.47717
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01203,
          "close": 0.01232,
          "volume": 14752506.0,
          "close_time": 1763751599999,
          "quote_volume": 180515.05932,
          "trades": 3029,
          "taker_buy_base": 5569252.0,
          "taker_buy_quote": 68317.26581
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.01233,
          "high": 0.01235,
          "low": 0.01214,
          "close": 0.01216,
          "volume": 4746588.0,
          "close_time": 1763755199999,
          "quote_volume": 58106.61659,
          "trades": 1233,
          "taker_buy_base": 1279058.0,
          "taker_buy_quote": 15678.08411
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.01217,
          "high": 0.01234,
          "low": 0.01204,
          "close": 0.01222,
          "volume": 11084291.0,
          "close_time": 1763758799999,
          "quote_volume": 135241.12359,
          "trades": 1747,
          "taker_buy_base": 6994302.0,
          "taker_buy_quote": 85423.0554
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.0122,
          "high": 0.01235,
          "low": 0.01208,
          "close": 0.01228,
          "volume": 2425352.0,
          "close_time": 1763762399999,
          "quote_volume": 29661.42212,
          "trades": 588,
          "taker_buy_base": 863134.0,
          "taker_buy_quote": 10554.23912
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.0123,
          "high": 0.01234,
          "low": 0.01198,
          "close": 0.012,
          "volume": 2479018.0,
          "close_time": 1763765999999,
          "quote_volume": 30132.08073,
          "trades": 1250,
          "taker_buy_base": 1436801.0,
          "taker_buy_quote": 17449.69712
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.012,
          "high": 0.01236,
          "low": 0.01188,
          "close": 0.01234,
          "volume": 2888730.0,
          "close_time": 1763769599999,
          "quote_volume": 34834.80356,
          "trades": 1463,
          "taker_buy_base": 1957210.0,
          "taker_buy_quote": 23559.51559
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01236,
          "high": 0.01258,
          "low": 0.01235,
          "close": 0.01254,
          "volume": 4255221.0,
          "close_time": 1763773199999,
          "quote_volume": 53100.93517,
          "trades": 813,
          "taker_buy_base": 2481960.0,
          "taker_buy_quote": 30995.88067
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.01255,
          "high": 0.01257,
          "low": 0.01246,
          "close": 0.0125,
          "volume": 1246094.0,
          "close_time": 1763776799999,
          "quote_volume": 15589.84294,
          "trades": 473,
          "taker_buy_base": 480405.0,
          "taker_buy_quote": 6011.78753
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.01251,
          "high": 0.01272,
          "low": 0.01251,
          "close": 0.01261,
          "volume": 3533659.0,
          "close_time": 1763780399999,
          "quote_volume": 44529.41341,
          "trades": 952,
          "taker_buy_base": 2157151.0,
          "taker_buy_quote": 27163.53703
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.0126,
          "high": 0.01266,
          "low": 0.01236,
          "close": 0.0124,
          "volume": 1920000.0,
          "close_time": 1763783999999,
          "quote_volume": 24025.36027,
          "trades": 998,
          "taker_buy_base": 923320.0,
          "taker_buy_quote": 11538.0388
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0124,
          "high": 0.0124,
          "low": 0.01186,
          "close": 0.01202,
          "volume": 13977004.0,
          "close_time": 1763787599999,
          "quote_volume": 168287.46599,
          "trades": 2790,
          "taker_buy_base": 4516390.0,
          "taker_buy_quote": 54337.42856
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.01203,
          "high": 0.0121,
          "low": 0.01182,
          "close": 0.0119,
          "volume": 3170541.0,
          "close_time": 1763791199999,
          "quote_volume": 37847.74584,
          "trades": 908,
          "taker_buy_base": 1757035.0,
          "taker_buy_quote": 20976.52871
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.0119,
          "high": 0.01207,
          "low": 0.01179,
          "close": 0.01201,
          "volume": 3362394.0,
          "close_time": 1763794799999,
          "quote_volume": 40106.67293,
          "trades": 650,
          "taker_buy_base": 1848354.0,
          "taker_buy_quote": 22051.20851
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.01203,
          "high": 0.01209,
          "low": 0.01196,
          "close": 0.01204,
          "volume": 2505533.0,
          "close_time": 1763798399999,
          "quote_volume": 30149.23009,
          "trades": 679,
          "taker_buy_base": 1541880.0,
          "taker_buy_quote": 18556.52337
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.01203,
          "high": 0.01203,
          "low": 0.01182,
          "close": 0.01194,
          "volume": 4083601.0,
          "close_time": 1763801999999,
          "quote_volume": 48684.39903,
          "trades": 1202,
          "taker_buy_base": 2566314.0,
          "taker_buy_quote": 30578.49948
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.01194,
          "high": 0.01207,
          "low": 0.01187,
          "close": 0.01198,
          "volume": 1917081.0,
          "close_time": 1763805599999,
          "quote_volume": 22926.38572,
          "trades": 773,
          "taker_buy_base": 973697.0,
          "taker_buy_quote": 11641.20379
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.01197,
          "high": 0.01201,
          "low": 0.01183,
          "close": 0.01193,
          "volume": 787861.0,
          "close_time": 1763809199999,
          "quote_volume": 9385.34835,
          "trades": 242,
          "taker_buy_base": 497569.0,
          "taker_buy_quote": 5931.77263
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.01194,
          "high": 0.01209,
          "low": 0.01192,
          "close": 0.01204,
          "volume": 1542982.0,
          "close_time": 1763812799999,
          "quote_volume": 18540.0476,
          "trades": 549,
          "taker_buy_base": 767183.0,
          "taker_buy_quote": 9213.73748
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.01203,
          "high": 0.01203,
          "low": 0.01189,
          "close": 0.01196,
          "volume": 958604.0,
          "close_time": 1763816399999,
          "quote_volume": 11454.99805,
          "trades": 259,
          "taker_buy_base": 533067.0,
          "taker_buy_quote": 6367.73547
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.01195,
          "high": 0.01202,
          "low": 0.01178,
          "close": 0.01201,
          "volume": 3465129.0,
          "close_time": 1763819999999,
          "quote_volume": 41174.53895,
          "trades": 748,
          "taker_buy_base": 1186867.0,
          "taker_buy_quote": 14111.9768
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.01202,
          "high": 0.01215,
          "low": 0.01201,
          "close": 0.01211,
          "volume": 1694705.0,
          "close_time": 1763823599999,
          "quote_volume": 20473.79987,
          "trades": 643,
          "taker_buy_base": 1010750.0,
          "taker_buy_quote": 12211.4833
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.0121,
          "high": 0.0121,
          "low": 0.01195,
          "close": 0.01204,
          "volume": 605111.0,
          "close_time": 1763827199999,
          "quote_volume": 7277.26201,
          "trades": 250,
          "taker_buy_base": 266368.0,
          "taker_buy_quote": 3205.91175
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.01203,
          "high": 0.01246,
          "low": 0.01202,
          "close": 0.01236,
          "volume": 6517886.0,
          "close_time": 1763830799999,
          "quote_volume": 79974.11139,
          "trades": 942,
          "taker_buy_base": 4940043.0,
          "taker_buy_quote": 60555.88846
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.01235,
          "high": 0.01241,
          "low": 0.01232,
          "close": 0.01236,
          "volume": 493773.0,
          "close_time": 1763834399999,
          "quote_volume": 6102.05637,
          "trades": 247,
          "taker_buy_base": 173227.0,
          "taker_buy_quote": 2141.43444
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.01235,
          "high": 0.01237,
          "low": 0.01222,
          "close": 0.01231,
          "volume": 1227280.0,
          "close_time": 1763837999999,
          "quote_volume": 15077.10348,
          "trades": 402,
          "taker_buy_base": 380472.0,
          "taker_buy_quote": 4670.50359
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.01231,
          "high": 0.01241,
          "low": 0.01231,
          "close": 0.01237,
          "volume": 161748.0,
          "close_time": 1763841599999,
          "quote_volume": 2001.4336,
          "trades": 80,
          "taker_buy_base": 109345.0,
          "taker_buy_quote": 1352.89927
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.01236,
          "high": 0.01246,
          "low": 0.01233,
          "close": 0.01238,
          "volume": 792599.0,
          "close_time": 1763845199999,
          "quote_volume": 9838.8295,
          "trades": 192,
          "taker_buy_base": 463215.0,
          "taker_buy_quote": 5755.97237
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.0124,
          "high": 0.01244,
          "low": 0.01237,
          "close": 0.01242,
          "volume": 560375.0,
          "close_time": 1763848799999,
          "quote_volume": 6954.806,
          "trades": 194,
          "taker_buy_base": 114125.0,
          "taker_buy_quote": 1417.13316
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.01243,
          "high": 0.01278,
          "low": 0.01243,
          "close": 0.01271,
          "volume": 6071847.0,
          "close_time": 1763852399999,
          "quote_volume": 76540.0014,
          "trades": 1169,
          "taker_buy_base": 3250299.0,
          "taker_buy_quote": 41023.95405
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.01271,
          "high": 0.01276,
          "low": 0.01252,
          "close": 0.01257,
          "volume": 1089449.0,
          "close_time": 1763855999999,
          "quote_volume": 13789.35233,
          "trades": 413,
          "taker_buy_base": 260871.0,
          "taker_buy_quote": 3289.27245
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01266,
          "low": 0.01255,
          "close": 0.01257,
          "volume": 1941564.0,
          "close_time": 1763859599999,
          "quote_volume": 24492.91917,
          "trades": 517,
          "taker_buy_base": 648534.0,
          "taker_buy_quote": 8178.71166
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.01258,
          "high": 0.01272,
          "low": 0.01258,
          "close": 0.01264,
          "volume": 927058.0,
          "close_time": 1763863199999,
          "quote_volume": 11732.27328,
          "trades": 319,
          "taker_buy_base": 182752.0,
          "taker_buy_quote": 2314.92084
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.01266,
          "high": 0.01268,
          "low": 0.0126,
          "close": 0.01264,
          "volume": 335742.0,
          "close_time": 1763866799999,
          "quote_volume": 4250.1873,
          "trades": 207,
          "taker_buy_base": 115572.0,
          "taker_buy_quote": 1462.02023
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.01265,
          "high": 0.01267,
          "low": 0.01256,
          "close": 0.01261,
          "volume": 162599.0,
          "close_time": 1763870399999,
          "quote_volume": 2052.5052,
          "trades": 129,
          "taker_buy_base": 34605.0,
          "taker_buy_quote": 436.08476
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.01261,
          "high": 0.01269,
          "low": 0.01243,
          "close": 0.01253,
          "volume": 2580762.0,
          "close_time": 1763873999999,
          "quote_volume": 32307.59041,
          "trades": 506,
          "taker_buy_base": 619396.0,
          "taker_buy_quote": 7760.37296
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.01251,
          "high": 0.01266,
          "low": 0.0125,
          "close": 0.01265,
          "volume": 867816.0,
          "close_time": 1763877599999,
          "quote_volume": 10932.81945,
          "trades": 444,
          "taker_buy_base": 395016.0,
          "taker_buy_quote": 4973.89127
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.01263,
          "high": 0.01263,
          "low": 0.0124,
          "close": 0.01242,
          "volume": 579658.0,
          "close_time": 1763881199999,
          "quote_volume": 7223.72812,
          "trades": 200,
          "taker_buy_base": 127319.0,
          "taker_buy_quote": 1587.48241
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.01244,
          "high": 0.01255,
          "low": 0.01231,
          "close": 0.01255,
          "volume": 1573136.0,
          "close_time": 1763884799999,
          "quote_volume": 19548.0053,
          "trades": 431,
          "taker_buy_base": 848254.0,
          "taker_buy_quote": 10549.49429
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.01256,
          "high": 0.01257,
          "low": 0.01248,
          "close": 0.01254,
          "volume": 1364362.0,
          "close_time": 1763888399999,
          "quote_volume": 17096.20353,
          "trades": 352,
          "taker_buy_base": 802012.0,
          "taker_buy_quote": 10057.37621
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.01255,
          "high": 0.01262,
          "low": 0.01251,
          "close": 0.01252,
          "volume": 1125451.0,
          "close_time": 1763891999999,
          "quote_volume": 14143.45258,
          "trades": 345,
          "taker_buy_base": 368015.0,
          "taker_buy_quote": 4629.09126
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.0125,
          "high": 0.01253,
          "low": 0.01243,
          "close": 0.0125,
          "volume": 927173.0,
          "close_time": 1763895599999,
          "quote_volume": 11557.54179,
          "trades": 220,
          "taker_buy_base": 225986.0,
          "taker_buy_quote": 2822.29364
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.01251,
          "high": 0.01259,
          "low": 0.01246,
          "close": 0.01257,
          "volume": 1065078.0,
          "close_time": 1763899199999,
          "quote_volume": 13338.27303,
          "trades": 469,
          "taker_buy_base": 406208.0,
          "taker_buy_quote": 5088.32432
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.01256,
          "high": 0.01273,
          "low": 0.01256,
          "close": 0.01264,
          "volume": 1792291.0,
          "close_time": 1763902799999,
          "quote_volume": 22726.45906,
          "trades": 661,
          "taker_buy_base": 484477.0,
          "taker_buy_quote": 6145.45093
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.01265,
          "high": 0.01265,
          "low": 0.01258,
          "close": 0.0126,
          "volume": 672224.0,
          "close_time": 1763906399999,
          "quote_volume": 8483.35986,
          "trades": 371,
          "taker_buy_base": 130877.0,
          "taker_buy_quote": 1650.66014
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.01261,
          "high": 0.01266,
          "low": 0.01244,
          "close": 0.01244,
          "volume": 776380.0,
          "close_time": 1763909999999,
          "quote_volume": 9728.6832,
          "trades": 379,
          "taker_buy_base": 296951.0,
          "taker_buy_quote": 3715.80773
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.01244,
          "high": 0.01259,
          "low": 0.01243,
          "close": 0.01254,
          "volume": 330921.0,
          "close_time": 1763913599999,
          "quote_volume": 4138.52812,
          "trades": 114,
          "taker_buy_base": 242090.0,
          "taker_buy_quote": 3027.19965
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.01255,
          "high": 0.01265,
          "low": 0.01249,
          "close": 0.01249,
          "volume": 1912855.0,
          "close_time": 1763917199999,
          "quote_volume": 24046.97341,
          "trades": 538,
          "taker_buy_base": 686077.0,
          "taker_buy_quote": 8605.22059
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.01248,
          "high": 0.01253,
          "low": 0.01246,
          "close": 0.0125,
          "volume": 747827.0,
          "close_time": 1763920799999,
          "quote_volume": 9335.51168,
          "trades": 207,
          "taker_buy_base": 450328.0,
          "taker_buy_quote": 5621.61027
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.0125,
          "high": 0.01256,
          "low": 0.01248,
          "close": 0.01253,
          "volume": 347479.0,
          "close_time": 1763924399999,
          "quote_volume": 4348.54005,
          "trades": 165,
          "taker_buy_base": 160925.0,
          "taker_buy_quote": 2014.41826
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.01254,
          "high": 0.01265,
          "low": 0.01254,
          "close": 0.01259,
          "volume": 454282.0,
          "close_time": 1763927999999,
          "quote_volume": 5730.63404,
          "trades": 108,
          "taker_buy_base": 283925.0,
          "taker_buy_quote": 3579.67686
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.01258,
          "high": 0.01261,
          "low": 0.01254,
          "close": 0.01255,
          "volume": 408410.0,
          "close_time": 1763931599999,
          "quote_volume": 5129.28169,
          "trades": 110,
          "taker_buy_base": 135629.0,
          "taker_buy_quote": 1704.62924
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.01255,
          "high": 0.0126,
          "low": 0.01248,
          "close": 0.0126,
          "volume": 931134.0,
          "close_time": 1763935199999,
          "quote_volume": 11670.26682,
          "trades": 189,
          "taker_buy_base": 485841.0,
          "taker_buy_quote": 6089.62865
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.01259,
          "high": 0.01259,
          "low": 0.01252,
          "close": 0.01256,
          "volume": 177377.0,
          "close_time": 1763938799999,
          "quote_volume": 2228.02477,
          "trades": 68,
          "taker_buy_base": 89040.0,
          "taker_buy_quote": 1118.74036
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.01255,
          "high": 0.01255,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 9634208.0,
          "close_time": 1763942399999,
          "quote_volume": 119309.11874,
          "trades": 915,
          "taker_buy_base": 2273860.0,
          "taker_buy_quote": 28137.30365
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01226,
          "high": 0.01234,
          "low": 0.01214,
          "close": 0.01228,
          "volume": 1371621.0,
          "close_time": 1763945999999,
          "quote_volume": 16788.58256,
          "trades": 241,
          "taker_buy_base": 651862.0,
          "taker_buy_quote": 7971.93646
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.01228,
          "high": 0.01234,
          "low": 0.01222,
          "close": 0.01232,
          "volume": 1810290.0,
          "close_time": 1763949599999,
          "quote_volume": 22201.65313,
          "trades": 275,
          "taker_buy_base": 814078.0,
          "taker_buy_quote": 9988.53629
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.01231,
          "high": 0.01255,
          "low": 0.01231,
          "close": 0.01246,
          "volume": 2635295.0,
          "close_time": 1763953199999,
          "quote_volume": 32752.55703,
          "trades": 656,
          "taker_buy_base": 1028283.0,
          "taker_buy_quote": 12787.48484
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.01247,
          "high": 0.01256,
          "low": 0.01244,
          "close": 0.0125,
          "volume": 1025313.0,
          "close_time": 1763956799999,
          "quote_volume": 12822.88742,
          "trades": 92,
          "taker_buy_base": 254048.0,
          "taker_buy_quote": 3178.07025
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.01249,
          "high": 0.01252,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 1143148.0,
          "close_time": 1763960399999,
          "quote_volume": 14129.66338,
          "trades": 181,
          "taker_buy_base": 370530.0,
          "taker_buy_quote": 4582.18702
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.01236,
          "high": 0.01266,
          "low": 0.01236,
          "close": 0.01257,
          "volume": 4606782.0,
          "close_time": 1763963999999,
          "quote_volume": 57810.07543,
          "trades": 422,
          "taker_buy_base": 3199385.0,
          "taker_buy_quote": 40184.96903
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.01258,
          "high": 0.01261,
          "low": 0.01244,
          "close": 0.01255,
          "volume": 924562.0,
          "close_time": 1763967599999,
          "quote_volume": 11561.42246,
          "trades": 212,
          "taker_buy_base": 283595.0,
          "taker_buy_quote": 3546.23316
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.01254,
          "high": 0.01255,
          "low": 0.01249,
          "close": 0.01249,
          "volume": 365080.0,
          "close_time": 1763971199999,
          "quote_volume": 4573.57417,
          "trades": 95,
          "taker_buy_base": 221217.0,
          "taker_buy_quote": 2772.77602
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01212,
          "close": 0.01227,
          "volume": 12709035.0,
          "close_time": 1763974799999,
          "quote_volume": 155976.33412,
          "trades": 2573,
          "taker_buy_base": 4103240.0,
          "taker_buy_quote": 50161.27342
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.01227,
          "high": 0.01227,
          "low": 0.01204,
          "close": 0.01208,
          "volume": 4412570.0,
          "close_time": 1763978399999,
          "quote_volume": 53472.8091,
          "trades": 876,
          "taker_buy_base": 2257828.0,
          "taker_buy_quote": 27344.20373
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.01208,
          "high": 0.01214,
          "low": 0.01205,
          "close": 0.01211,
          "volume": 1333856.0,
          "close_time": 1763981999999,
          "quote_volume": 16135.74563,
          "trades": 462,
          "taker_buy_base": 662506.0,
          "taker_buy_quote": 8021.37076
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.01211,
          "high": 0.0122,
          "low": 0.01207,
          "close": 0.01217,
          "volume": 2249816.0,
          "close_time": 1763985599999,
          "quote_volume": 27297.62899,
          "trades": 281,
          "taker_buy_base": 1517322.0,
          "taker_buy_quote": 18416.18284
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.01217,
          "high": 0.01218,
          "low": 0.01205,
          "close": 0.01206,
          "volume": 615195.0,
          "close_time": 1763989199999,
          "quote_volume": 7453.77742,
          "trades": 174,
          "taker_buy_base": 151122.0,
          "taker_buy_quote": 1830.7125
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.01208,
          "high": 0.01221,
          "low": 0.01207,
          "close": 0.01214,
          "volume": 1507111.0,
          "close_time": 1763992799999,
          "quote_volume": 18325.84485,
          "trades": 295,
          "taker_buy_base": 954016.0,
          "taker_buy_quote": 11602.65374
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.01213,
          "high": 0.01227,
          "low": 0.01196,
          "close": 0.01212,
          "volume": 6212926.0,
          "close_time": 1763996399999,
          "quote_volume": 75103.71683,
          "trades": 911,
          "taker_buy_base": 2757071.0,
          "taker_buy_quote": 33363.58875
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.01214,
          "high": 0.01232,
          "low": 0.01212,
          "close": 0.01226,
          "volume": 3869880.0,
          "close_time": 1763999999999,
          "quote_volume": 47196.74237,
          "trades": 829,
          "taker_buy_base": 1990323.0,
          "taker_buy_quote": 24301.64387
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.01226,
          "high": 0.0125,
          "low": 0.01226,
          "close": 0.01243,
          "volume": 3937415.0,
          "close_time": 1764003599999,
          "quote_volume": 48771.49496,
          "trades": 603,
          "taker_buy_base": 2923863.0,
          "taker_buy_quote": 36239.94583
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.01244,
          "high": 0.01276,
          "low": 0.01244,
          "close": 0.01276,
          "volume": 2226400.0,
          "close_time": 1764007199999,
          "quote_volume": 28071.52144,
          "trades": 396,
          "taker_buy_base": 1698605.0,
          "taker_buy_quote": 21417.45157
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.01277,
          "high": 0.01287,
          "low": 0.01277,
          "close": 0.0128,
          "volume": 1359492.0,
          "close_time": 1764010799999,
          "quote_volume": 17432.99616,
          "trades": 558,
          "taker_buy_base": 629480.0,
          "taker_buy_quote": 8074.14101
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.0128,
          "high": 0.01287,
          "low": 0.01277,
          "close": 0.01277,
          "volume": 892606.0,
          "close_time": 1764014399999,
          "quote_volume": 11431.41812,
          "trades": 141,
          "taker_buy_base": 302236.0,
          "taker_buy_quote": 3876.85913
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.01279,
          "high": 0.01298,
          "low": 0.01278,
          "close": 0.01295,
          "volume": 1733929.0,
          "close_time": 1764017999999,
          "quote_volume": 22378.70533,
          "trades": 219,
          "taker_buy_base": 1412645.0,
          "taker_buy_quote": 18229.96135
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.01294,
          "high": 0.01294,
          "low": 0.01271,
          "close": 0.01276,
          "volume": 2448405.0,
          "close_time": 1764021599999,
          "quote_volume": 31322.31398,
          "trades": 262,
          "taker_buy_base": 257929.0,
          "taker_buy_quote": 3310.0737
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.01278,
          "high": 0.01289,
          "low": 0.01278,
          "close": 0.01285,
          "volume": 1437356.0,
          "close_time": 1764025199999,
          "quote_volume": 18460.52291,
          "trades": 216,
          "taker_buy_base": 839412.0,
          "taker_buy_quote": 10781.28984
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.01287,
          "high": 0.01287,
          "low": 0.01279,
          "close": 0.01281,
          "volume": 317440.0,
          "close_time": 1764028799999,
          "quote_volume": 4073.99206,
          "trades": 126,
          "taker_buy_base": 112479.0,
          "taker_buy_quote": 1443.75402
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01279,
          "high": 0.01284,
          "low": 0.0127,
          "close": 0.01276,
          "volume": 2340524.0,
          "close_time": 1764032399999,
          "quote_volume": 29843.09507,
          "trades": 333,
          "taker_buy_base": 545088.0,
          "taker_buy_quote": 6960.09173
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.01276,
          "high": 0.0128,
          "low": 0.0127,
          "close": 0.01273,
          "volume": 383880.0,
          "close_time": 1764035999999,
          "quote_volume": 4896.2663,
          "trades": 277,
          "taker_buy_base": 65451.0,
          "taker_buy_quote": 836.1344
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.01271,
          "high": 0.01272,
          "low": 0.01255,
          "close": 0.01263,
          "volume": 3314568.0,
          "close_time": 1764039599999,
          "quote_volume": 41828.93297,
          "trades": 288,
          "taker_buy_base": 1450211.0,
          "taker_buy_quote": 18315.52706
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.01264,
          "high": 0.01269,
          "low": 0.01254,
          "close": 0.01256,
          "volume": 3868072.0,
          "close_time": 1764043199999,
          "quote_volume": 48825.81004,
          "trades": 375,
          "taker_buy_base": 921167.0,
          "taker_buy_quote": 11645.51791
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.01254,
          "high": 0.0126,
          "low": 0.0125,
          "close": 0.01259,
          "volume": 928975.0,
          "close_time": 1764046799999,
          "quote_volume": 11652.28279,
          "trades": 310,
          "taker_buy_base": 295416.0,
          "taker_buy_quote": 3709.79624
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.01259,
          "high": 0.01264,
          "low": 0.01256,
          "close": 0.0126,
          "volume": 518260.0,
          "close_time": 1764050399999,
          "quote_volume": 6535.29959,
          "trades": 190,
          "taker_buy_base": 261378.0,
          "taker_buy_quote": 3296.93081
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.0126,
          "high": 0.01265,
          "low": 0.01247,
          "close": 0.01265,
          "volume": 1261831.0,
          "close_time": 1764053999999,
          "quote_volume": 15848.32448,
          "trades": 292,
          "taker_buy_base": 633139.0,
          "taker_buy_quote": 7963.44197
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.01264,
          "high": 0.01275,
          "low": 0.01262,
          "close": 0.01262,
          "volume": 1795468.0,
          "close_time": 1764057599999,
          "quote_volume": 22767.6118,
          "trades": 521,
          "taker_buy_base": 822042.0,
          "taker_buy_quote": 10445.08892
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.01263,
          "high": 0.01267,
          "low": 0.01257,
          "close": 0.01257,
          "volume": 399327.0,
          "close_time": 1764061199999,
          "quote_volume": 5040.11225,
          "trades": 43,
          "taker_buy_base": 224309.0,
          "taker_buy_quote": 2830.62989
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.01258,
          "high": 0.01261,
          "low": 0.01247,
          "close": 0.01259,
          "volume": 652474.0,
          "close_time": 1764064799999,
          "quote_volume": 8193.65497,
          "trades": 85,
          "taker_buy_base": 320274.0,
          "taker_buy_quote": 4029.00039
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.0126,
          "high": 0.01265,
          "low": 0.01257,
          "close": 0.01264,
          "volume": 389846.0,
          "close_time": 1764068399999,
          "quote_volume": 4910.57522,
          "trades": 115,
          "taker_buy_base": 109069.0,
          "taker_buy_quote": 1375.65189
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.01263,
          "high": 0.01266,
          "low": 0.01258,
          "close": 0.01263,
          "volume": 553125.0,
          "close_time": 1764071999999,
          "quote_volume": 6987.8404,
          "trades": 81,
          "taker_buy_base": 250853.0,
          "taker_buy_quote": 3171.628
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0126,
          "high": 0.01273,
          "low": 0.01257,
          "close": 0.01268,
          "volume": 1512605.0,
          "close_time": 1764075599999,
          "quote_volume": 19171.52864,
          "trades": 202,
          "taker_buy_base": 748795.0,
          "taker_buy_quote": 9499.95644
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.01269,
          "high": 0.01272,
          "low": 0.01254,
          "close": 0.01254,
          "volume": 755092.0,
          "close_time": 1764079199999,
          "quote_volume": 9554.48782,
          "trades": 102,
          "taker_buy_base": 377014.0,
          "taker_buy_quote": 4780.20693
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.01257,
          "high": 0.01269,
          "low": 0.01238,
          "close": 0.01253,
          "volume": 4638056.0,
          "close_time": 1764082799999,
          "quote_volume": 57996.24195,
          "trades": 613,
          "taker_buy_base": 2372278.0,
          "taker_buy_quote": 29665.62347
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.01251,
          "high": 0.01263,
          "low": 0.01243,
          "close": 0.01258,
          "volume": 3374963.0,
          "close_time": 1764086399999,
          "quote_volume": 42249.51188,
          "trades": 940,
          "taker_buy_base": 914056.0,
          "taker_buy_quote": 11450.4096
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.01255,
          "high": 0.01269,
          "low": 0.01254,
          "close": 0.01267,
          "volume": 1653157.0,
          "close_time": 1764089999999,
          "quote_volume": 20841.82255,
          "trades": 524,
          "taker_buy_base": 568928.0,
          "taker_buy_quote": 7184.56497
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.01267,
          "high": 0.0128,
          "low": 0.01263,
          "close": 0.01274,
          "volume": 3849102.0,
          "close_time": 1764093599999,
          "quote_volume": 49006.72989,
          "trades": 242,
          "taker_buy_base": 2756780.0,
          "taker_buy_quote": 35109.83245
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.01273,
          "high": 0.01284,
          "low": 0.01273,
          "close": 0.01274,
          "volume": 858007.0,
          "close_time": 1764097199999,
          "quote_volume": 10992.13166,
          "trades": 82,
          "taker_buy_base": 525729.0,
          "taker_buy_quote": 6738.34225
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.01273,
          "high": 0.01274,
          "low": 0.01248,
          "close": 0.01269,
          "volume": 4199501.0,
          "close_time": 1764100799999,
          "quote_volume": 52729.49643,
          "trades": 531,
          "taker_buy_base": 1214761.0,
          "taker_buy_quote": 15273.70948
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.01271,
          "high": 0.01279,
          "low": 0.01267,
          "close": 0.01276,
          "volume": 418610.0,
          "close_time": 1764104399999,
          "quote_volume": 5335.22127,
          "trades": 70,
          "taker_buy_base": 194439.0,
          "taker_buy_quote": 2477.58336
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.01277,
          "high": 0.01279,
          "low": 0.01272,
          "close": 0.01272,
          "volume": 360059.0,
          "close_time": 1764107999999,
          "quote_volume": 4601.52642,
          "trades": 72,
          "taker_buy_base": 255357.0,
          "taker_buy_quote": 3265.42014
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.01271,
          "high": 0.01285,
          "low": 0.01257,
          "close": 0.01285,
          "volume": 2381194.0,
          "close_time": 1764111599999,
          "quote_volume": 30244.19289,
          "trades": 379,
          "taker_buy_base": 1438435.0,
          "taker_buy_quote": 18261.5261
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.0128,
          "high": 0.01305,
          "low": 0.01279,
          "close": 0.01283,
          "volume": 4883431.0,
          "close_time": 1764115199999,
          "quote_volume": 63179.18933,
          "trades": 413,
          "taker_buy_base": 3446447.0,
          "taker_buy_quote": 44673.52598
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01283,
          "high": 0.01288,
          "low": 0.0128,
          "close": 0.01282,
          "volume": 530558.0,
          "close_time": 1764118799999,
          "quote_volume": 6810.41584,
          "trades": 101,
          "taker_buy_base": 161190.0,
          "taker_buy_quote": 2071.08983
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.01281,
          "high": 0.01298,
          "low": 0.01279,
          "close": 0.01292,
          "volume": 1352000.0,
          "close_time": 1764122399999,
          "quote_volume": 17470.93559,
          "trades": 308,
          "taker_buy_base": 1039077.0,
          "taker_buy_quote": 13434.68585
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.01295,
          "high": 0.01299,
          "low": 0.01292,
          "close": 0.01292,
          "volume": 531256.0,
          "close_time": 1764125999999,
          "quote_volume": 6878.76099,
          "trades": 155,
          "taker_buy_base": 299156.0,
          "taker_buy_quote": 3872.38149
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.01293,
          "high": 0.01297,
          "low": 0.01276,
          "close": 0.01276,
          "volume": 2805322.0,
          "close_time": 1764129599999,
          "quote_volume": 36104.79871,
          "trades": 226,
          "taker_buy_base": 809558.0,
          "taker_buy_quote": 10435.42414
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.01279,
          "high": 0.01279,
          "low": 0.01272,
          "close": 0.01273,
          "volume": 662141.0,
          "close_time": 1764133199999,
          "quote_volume": 8455.81271,
          "trades": 178,
          "taker_buy_base": 402856.0,
          "taker_buy_quote": 5147.95705
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.01272,
          "high": 0.01285,
          "low": 0.01269,
          "close": 0.01283,
          "volume": 1873753.0,
          "close_time": 1764136799999,
          "quote_volume": 23897.82342,
          "trades": 122,
          "taker_buy_base": 963260.0,
          "taker_buy_quote": 12304.5522
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.01282,
          "high": 0.01315,
          "low": 0.01281,
          "close": 0.01311,
          "volume": 6550610.0,
          "close_time": 1764140399999,
          "quote_volume": 85277.51383,
          "trades": 1146,
          "taker_buy_base": 4022379.0,
          "taker_buy_quote": 52344.20846
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.01309,
          "high": 0.01331,
          "low": 0.01305,
          "close": 0.01326,
          "volume": 3914258.0,
          "close_time": 1764143999999,
          "quote_volume": 51520.27763,
          "trades": 759,
          "taker_buy_base": 2499678.0,
          "taker_buy_quote": 32917.94386
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.01325,
          "high": 0.01326,
          "low": 0.01309,
          "close": 0.01319,
          "volume": 4690569.0,
          "close_time": 1764147599999,
          "quote_volume": 61839.91762,
          "trades": 1156,
          "taker_buy_base": 2377622.0,
          "taker_buy_quote": 31328.20916
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.01318,
          "high": 0.01333,
          "low": 0.01303,
          "close": 0.01311,
          "volume": 5236387.0,
          "close_time": 1764151199999,
          "quote_volume": 69063.10358,
          "trades": 1044,
          "taker_buy_base": 1778444.0,
          "taker_buy_quote": 23468.28387
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.01312,
          "high": 0.01313,
          "low": 0.01298,
          "close": 0.01307,
          "volume": 3519413.0,
          "close_time": 1764154799999,
          "quote_volume": 46010.1514,
          "trades": 639,
          "taker_buy_base": 1388598.0,
          "taker_buy_quote": 18173.61944
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.01305,
          "high": 0.01328,
          "low": 0.01305,
          "close": 0.01326,
          "volume": 1895649.0,
          "close_time": 1764158399999,
          "quote_volume": 25003.82836,
          "trades": 370,
          "taker_buy_base": 1195649.0,
          "taker_buy_quote": 15760.00241
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.01326,
          "high": 0.01419,
          "low": 0.01313,
          "close": 0.01323,
          "volume": 47352180.0,
          "close_time": 1764161999999,
          "quote_volume": 643281.77181,
          "trades": 8815,
          "taker_buy_base": 23617086.0,
          "taker_buy_quote": 321760.89994
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.01324,
          "high": 0.01339,
          "low": 0.01308,
          "close": 0.01337,
          "volume": 8962431.0,
          "close_time": 1764165599999,
          "quote_volume": 118429.92534,
          "trades": 1597,
          "taker_buy_base": 4394301.0,
          "taker_buy_quote": 58089.24396
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.01333,
          "high": 0.01335,
          "low": 0.01296,
          "close": 0.01298,
          "volume": 6243997.0,
          "close_time": 1764169199999,
          "quote_volume": 82126.32646,
          "trades": 1169,
          "taker_buy_base": 1964248.0,
          "taker_buy_quote": 25932.07239
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.01301,
          "high": 0.01309,
          "low": 0.01287,
          "close": 0.01298,
          "volume": 5278163.0,
          "close_time": 1764172799999,
          "quote_volume": 68473.98364,
          "trades": 748,
          "taker_buy_base": 2447015.0,
          "taker_buy_quote": 31769.11608
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.01299,
          "high": 0.01322,
          "low": 0.01299,
          "close": 0.01313,
          "volume": 4765753.0,
          "close_time": 1764176399999,
          "quote_volume": 62598.93477,
          "trades": 690,
          "taker_buy_base": 1467353.0,
          "taker_buy_quote": 19250.57106
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.01315,
          "high": 0.01329,
          "low": 0.01302,
          "close": 0.01329,
          "volume": 4452972.0,
          "close_time": 1764179999999,
          "quote_volume": 58522.40911,
          "trades": 994,
          "taker_buy_base": 2386206.0,
          "taker_buy_quote": 31434.38971
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.01328,
          "high": 0.01337,
          "low": 0.01318,
          "close": 0.01335,
          "volume": 3778948.0,
          "close_time": 1764183599999,
          "quote_volume": 50259.12756,
          "trades": 634,
          "taker_buy_base": 1865407.0,
          "taker_buy_quote": 24817.65195
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.01336,
          "high": 0.01353,
          "low": 0.01328,
          "close": 0.01347,
          "volume": 1911848.0,
          "close_time": 1764187199999,
          "quote_volume": 25683.43401,
          "trades": 439,
          "taker_buy_base": 1083115.0,
          "taker_buy_quote": 14556.18268
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.01349,
          "high": 0.01349,
          "low": 0.01329,
          "close": 0.01335,
          "volume": 4575985.0,
          "close_time": 1764190799999,
          "quote_volume": 61207.69178,
          "trades": 741,
          "taker_buy_base": 1886103.0,
          "taker_buy_quote": 25235.96036
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.01333,
          "high": 0.01335,
          "low": 0.01326,
          "close": 0.01326,
          "volume": 1627022.0,
          "close_time": 1764194399999,
          "quote_volume": 21623.72181,
          "trades": 346,
          "taker_buy_base": 275973.0,
          "taker_buy_quote": 3671.26887
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.01325,
          "high": 0.01341,
          "low": 0.01323,
          "close": 0.0133,
          "volume": 1862543.0,
          "close_time": 1764197999999,
          "quote_volume": 24795.94667,
          "trades": 446,
          "taker_buy_base": 882038.0,
          "taker_buy_quote": 11756.64274
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.01332,
          "high": 0.01347,
          "low": 0.01331,
          "close": 0.01341,
          "volume": 2386525.0,
          "close_time": 1764201599999,
          "quote_volume": 31946.05731,
          "trades": 408,
          "taker_buy_base": 1697082.0,
          "taker_buy_quote": 22728.80443
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0134,
          "high": 0.01342,
          "low": 0.01327,
          "close": 0.0133,
          "volume": 2036529.0,
          "close_time": 1764205199999,
          "quote_volume": 27137.30129,
          "trades": 267,
          "taker_buy_base": 403053.0,
          "taker_buy_quote": 5385.13176
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.0133,
          "high": 0.01341,
          "low": 0.01325,
          "close": 0.0134,
          "volume": 798820.0,
          "close_time": 1764208799999,
          "quote_volume": 10643.08824,
          "trades": 200,
          "taker_buy_base": 605036.0,
          "taker_buy_quote": 8066.52569
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.01339,
          "high": 0.01346,
          "low": 0.01332,
          "close": 0.01335,
          "volume": 1077503.0,
          "close_time": 1764212399999,
          "quote_volume": 14432.82716,
          "trades": 280,
          "taker_buy_base": 430798.0,
          "taker_buy_quote": 5774.17978
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.01336,
          "high": 0.01346,
          "low": 0.01324,
          "close": 0.01328,
          "volume": 773363.0,
          "close_time": 1764215999999,
          "quote_volume": 10342.60208,
          "trades": 215,
          "taker_buy_base": 219296.0,
          "taker_buy_quote": 2936.81319
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.01329,
          "high": 0.01335,
          "low": 0.01326,
          "close": 0.01326,
          "volume": 272225.0,
          "close_time": 1764219599999,
          "quote_volume": 3622.82585,
          "trades": 80,
          "taker_buy_base": 153035.0,
          "taker_buy_quote": 2037.11481
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.01327,
          "high": 0.0133,
          "low": 0.01317,
          "close": 0.01322,
          "volume": 2241186.0,
          "close_time": 1764223199999,
          "quote_volume": 29635.51864,
          "trades": 175,
          "taker_buy_base": 382074.0,
          "taker_buy_quote": 5044.79826
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.01323,
          "high": 0.01333,
          "low": 0.01323,
          "close": 0.01333,
          "volume": 511465.0,
          "close_time": 1764226799999,
          "quote_volume": 6792.11084,
          "trades": 159,
          "taker_buy_base": 311098.0,
          "taker_buy_quote": 4130.28968
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.01332,
          "high": 0.01339,
          "low": 0.01321,
          "close": 0.0133,
          "volume": 2830091.0,
          "close_time": 1764230399999,
          "quote_volume": 37678.66176,
          "trades": 524,
          "taker_buy_base": 1291142.0,
          "taker_buy_quote": 17201.53393
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.01333,
          "high": 0.01334,
          "low": 0.01323,
          "close": 0.01328,
          "volume": 366403.0,
          "close_time": 1764233999999,
          "quote_volume": 4858.89026,
          "trades": 41,
          "taker_buy_base": 90943.0,
          "taker_buy_quote": 1206.78656
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.01329,
          "high": 0.01338,
          "low": 0.01325,
          "close": 0.01335,
          "volume": 1999795.0,
          "close_time": 1764237599999,
          "quote_volume": 26612.48405,
          "trades": 237,
          "taker_buy_base": 1142303.0,
          "taker_buy_quote": 15208.30021
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.01337,
          "high": 0.01344,
          "low": 0.01327,
          "close": 0.01334,
          "volume": 1314499.0,
          "close_time": 1764241199999,
          "quote_volume": 17566.03253,
          "trades": 152,
          "taker_buy_base": 383582.0,
          "taker_buy_quote": 5124.99309
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.01332,
          "high": 0.01337,
          "low": 0.01329,
          "close": 0.01332,
          "volume": 733653.0,
          "close_time": 1764244799999,
          "quote_volume": 9776.55166,
          "trades": 169,
          "taker_buy_base": 497747.0,
          "taker_buy_quote": 6634.46287
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.01333,
          "high": 0.01333,
          "low": 0.01316,
          "close": 0.01317,
          "volume": 634126.0,
          "close_time": 1764248399999,
          "quote_volume": 8376.17168,
          "trades": 106,
          "taker_buy_base": 332887.0,
          "taker_buy_quote": 4395.60576
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.01317,
          "high": 0.01331,
          "low": 0.01317,
          "close": 0.0133,
          "volume": 1503528.0,
          "close_time": 1764251999999,
          "quote_volume": 19945.91405,
          "trades": 204,
          "taker_buy_base": 831556.0,
          "taker_buy_quote": 11029.96388
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.01327,
          "high": 0.01334,
          "low": 0.01325,
          "close": 0.01333,
          "volume": 570989.0,
          "close_time": 1764255599999,
          "quote_volume": 7598.15318,
          "trades": 157,
          "taker_buy_base": 224990.0,
          "taker_buy_quote": 2996.05804
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.01331,
          "high": 0.0136,
          "low": 0.01327,
          "close": 0.01354,
          "volume": 4479172.0,
          "close_time": 1764259199999,
          "quote_volume": 60347.61141,
          "trades": 369,
          "taker_buy_base": 3705665.0,
          "taker_buy_quote": 49928.75459
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.01355,
          "high": 0.01397,
          "low": 0.01347,
          "close": 0.01389,
          "volume": 12701520.0,
          "close_time": 1764262799999,
          "quote_volume": 174041.83776,
          "trades": 1274,
          "taker_buy_base": 7893640.0,
          "taker_buy_quote": 108303.59581
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.01391,
          "high": 0.01401,
          "low": 0.01382,
          "close": 0.01386,
          "volume": 3973669.0,
          "close_time": 1764266399999,
          "quote_volume": 55315.51575,
          "trades": 1023,
          "taker_buy_base": 1858134.0,
          "taker_buy_quote": 25872.16046
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.01385,
          "high": 0.01385,
          "low": 0.01374,
          "close": 0.01382,
          "volume": 1352710.0,
          "close_time": 1764269999999,
          "quote_volume": 18651.90164,
          "trades": 344,
          "taker_buy_base": 466476.0,
          "taker_buy_quote": 6440.57012
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.01385,
          "high": 0.01435,
          "low": 0.01384,
          "close": 0.01407,
          "volume": 11411997.0,
          "close_time": 1764273599999,
          "quote_volume": 161647.20332,
          "trades": 1998,
          "taker_buy_base": 5967024.0,
          "taker_buy_quote": 84543.43461
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.01407,
          "high": 0.01423,
          "low": 0.01399,
          "close": 0.01422,
          "volume": 2381626.0,
          "close_time": 1764277199999,
          "quote_volume": 33607.41552,
          "trades": 702,
          "taker_buy_base": 1553451.0,
          "taker_buy_quote": 21930.12982
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.01422,
          "high": 0.01425,
          "low": 0.01405,
          "close": 0.01407,
          "volume": 2099971.0,
          "close_time": 1764280799999,
          "quote_volume": 29775.98056,
          "trades": 635,
          "taker_buy_base": 926464.0,
          "taker_buy_quote": 13126.87806
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.01406,
          "high": 0.01425,
          "low": 0.01393,
          "close": 0.01397,
          "volume": 4325681.0,
          "close_time": 1764284399999,
          "quote_volume": 60930.65209,
          "trades": 1267,
          "taker_buy_base": 1764063.0,
          "taker_buy_quote": 24840.30894
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.01395,
          "high": 0.01404,
          "low": 0.01394,
          "close": 0.014,
          "volume": 1137956.0,
          "close_time": 1764287999999,
          "quote_volume": 15922.31416,
          "trades": 315,
          "taker_buy_base": 807059.0,
          "taker_buy_quote": 11295.12129
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01411,
          "low": 0.0139,
          "close": 0.01391,
          "volume": 1446204.0,
          "close_time": 1764291599999,
          "quote_volume": 20262.48283,
          "trades": 632,
          "taker_buy_base": 839156.0,
          "taker_buy_quote": 11754.63197
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0139,
          "high": 0.01397,
          "low": 0.01381,
          "close": 0.01381,
          "volume": 2852865.0,
          "close_time": 1764295199999,
          "quote_volume": 39650.57147,
          "trades": 832,
          "taker_buy_base": 1808858.0,
          "taker_buy_quote": 25157.62686
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0138,
          "high": 0.01381,
          "low": 0.01344,
          "close": 0.01364,
          "volume": 11163656.0,
          "close_time": 1764298799999,
          "quote_volume": 151936.54393,
          "trades": 1728,
          "taker_buy_base": 3833761.0,
          "taker_buy_quote": 52138.60184
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.01363,
          "high": 0.01374,
          "low": 0.0136,
          "close": 0.01366,
          "volume": 3045764.0,
          "close_time": 1764302399999,
          "quote_volume": 41619.02169,
          "trades": 545,
          "taker_buy_base": 2437706.0,
          "taker_buy_quote": 33316.35359
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.01366,
          "high": 0.01374,
          "low": 0.01354,
          "close": 0.01354,
          "volume": 3231980.0,
          "close_time": 1764305999999,
          "quote_volume": 44039.00734,
          "trades": 515,
          "taker_buy_base": 969181.0,
          "taker_buy_quote": 13257.68587
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.01354,
          "high": 0.01366,
          "low": 0.01347,
          "close": 0.0136,
          "volume": 3565273.0,
          "close_time": 1764309599999,
          "quote_volume": 48276.50269,
          "trades": 951,
          "taker_buy_base": 2686690.0,
          "taker_buy_quote": 36381.14625
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.01359,
          "high": 0.01359,
          "low": 0.01337,
          "close": 0.01342,
          "volume": 3267446.0,
          "close_time": 1764313199999,
          "quote_volume": 43958.44064,
          "trades": 654,
          "taker_buy_base": 1074724.0,
          "taker_buy_quote": 14441.88518
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.01341,
          "high": 0.01379,
          "low": 0.01339,
          "close": 0.01363,
          "volume": 12975534.0,
          "close_time": 1764316799999,
          "quote_volume": 177002.63067,
          "trades": 2503,
          "taker_buy_base": 6620951.0,
          "taker_buy_quote": 90260.53925
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.01362,
          "high": 0.01388,
          "low": 0.01362,
          "close": 0.01378,
          "volume": 3399254.0,
          "close_time": 1764320399999,
          "quote_volume": 46649.40445,
          "trades": 791,
          "taker_buy_base": 2194817.0,
          "taker_buy_quote": 30079.7675
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0138,
          "high": 0.01387,
          "low": 0.01377,
          "close": 0.01382,
          "volume": 1440416.0,
          "close_time": 1764323999999,
          "quote_volume": 19913.79545,
          "trades": 575,
          "taker_buy_base": 581591.0,
          "taker_buy_quote": 8048.41173
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.01382,
          "high": 0.01383,
          "low": 0.01375,
          "close": 0.01376,
          "volume": 307000.0,
          "close_time": 1764327599999,
          "quote_volume": 4230.71721,
          "trades": 247,
          "taker_buy_base": 122199.0,
          "taker_buy_quote": 1683.79962
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.01376,
          "high": 0.01392,
          "low": 0.01357,
          "close": 0.01382,
          "volume": 3617237.0,
          "close_time": 1764331199999,
          "quote_volume": 49687.67361,
          "trades": 1067,
          "taker_buy_base": 1703725.0,
          "taker_buy_quote": 23389.98845
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.01381,
          "high": 0.01385,
          "low": 0.01363,
          "close": 0.01366,
          "volume": 1427834.0,
          "close_time": 1764334799999,
          "quote_volume": 19631.11393,
          "trades": 447,
          "taker_buy_base": 761705.0,
          "taker_buy_quote": 10495.022
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.01364,
          "high": 0.01377,
          "low": 0.01359,
          "close": 0.01371,
          "volume": 1190670.0,
          "close_time": 1764338399999,
          "quote_volume": 16285.46272,
          "trades": 562,
          "taker_buy_base": 646175.0,
          "taker_buy_quote": 8834.73676
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.01371,
          "high": 0.01384,
          "low": 0.01368,
          "close": 0.01381,
          "volume": 7509322.0,
          "close_time": 1764341999999,
          "quote_volume": 103233.3796,
          "trades": 1471,
          "taker_buy_base": 3838930.0,
          "taker_buy_quote": 52810.29035
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.01382,
          "high": 0.01394,
          "low": 0.01377,
          "close": 0.01382,
          "volume": 5156992.0,
          "close_time": 1764345599999,
          "quote_volume": 71501.4171,
          "trades": 915,
          "taker_buy_base": 2844387.0,
          "taker_buy_quote": 39448.55382
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.01381,
          "high": 0.01383,
          "low": 0.01362,
          "close": 0.01363,
          "volume": 2026488.0,
          "close_time": 1764349199999,
          "quote_volume": 27780.23058,
          "trades": 579,
          "taker_buy_base": 591337.0,
          "taker_buy_quote": 8102.64575
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.01363,
          "high": 0.01363,
          "low": 0.01327,
          "close": 0.01332,
          "volume": 9519829.0,
          "close_time": 1764352799999,
          "quote_volume": 127936.543,
          "trades": 1671,
          "taker_buy_base": 2704332.0,
          "taker_buy_quote": 36380.57405
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.01332,
          "high": 0.01341,
          "low": 0.01323,
          "close": 0.01333,
          "volume": 3944062.0,
          "close_time": 1764356399999,
          "quote_volume": 52577.0185,
          "trades": 710,
          "taker_buy_base": 1601659.0,
          "taker_buy_quote": 21395.39093
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.01336,
          "high": 0.01345,
          "low": 0.01333,
          "close": 0.0134,
          "volume": 835671.0,
          "close_time": 1764359999999,
          "quote_volume": 11182.72223,
          "trades": 417,
          "taker_buy_base": 262426.0,
          "taker_buy_quote": 3512.87414
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0134,
          "high": 0.01351,
          "low": 0.01338,
          "close": 0.01345,
          "volume": 1086159.0,
          "close_time": 1764363599999,
          "quote_volume": 14604.17777,
          "trades": 413,
          "taker_buy_base": 519559.0,
          "taker_buy_quote": 6980.65337
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.01346,
          "high": 0.01346,
          "low": 0.01332,
          "close": 0.01334,
          "volume": 936407.0,
          "close_time": 1764367199999,
          "quote_volume": 12545.60378,
          "trades": 386,
          "taker_buy_base": 512106.0,
          "taker_buy_quote": 6857.4557
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.01333,
          "high": 0.01338,
          "low": 0.01327,
          "close": 0.01337,
          "volume": 1317363.0,
          "close_time": 1764370799999,
          "quote_volume": 17563.71853,
          "trades": 306,
          "taker_buy_base": 692825.0,
          "taker_buy_quote": 9246.79981
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.01338,
          "high": 0.01338,
          "low": 0.01326,
          "close": 0.01326,
          "volume": 764223.0,
          "close_time": 1764374399999,
          "quote_volume": 10185.27425,
          "trades": 272,
          "taker_buy_base": 51607.0,
          "taker_buy_quote": 685.28053
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01325,
          "high": 0.01334,
          "low": 0.01324,
          "close": 0.01329,
          "volume": 1476718.0,
          "close_time": 1764377999999,
          "quote_volume": 19636.66395,
          "trades": 509,
          "taker_buy_base": 637831.0,
          "taker_buy_quote": 8477.03561
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.01325,
          "high": 0.01335,
          "low": 0.01321,
          "close": 0.01323,
          "volume": 862407.0,
          "close_time": 1764381599999,
          "quote_volume": 11438.98193,
          "trades": 373,
          "taker_buy_base": 211881.0,
          "taker_buy_quote": 2815.16561
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.01325,
          "high": 0.0133,
          "low": 0.01322,
          "close": 0.01328,
          "volume": 754385.0,
          "close_time": 1764385199999,
          "quote_volume": 10000.29613,
          "trades": 249,
          "taker_buy_base": 171529.0,
          "taker_buy_quote": 2275.92115
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.01329,
          "high": 0.01337,
          "low": 0.01322,
          "close": 0.01327,
          "volume": 2602069.0,
          "close_time": 1764388799999,
          "quote_volume": 34587.53612,
          "trades": 191,
          "taker_buy_base": 803740.0,
          "taker_buy_quote": 10705.75211
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.01324,
          "high": 0.01331,
          "low": 0.01321,
          "close": 0.01331,
          "volume": 222329.0,
          "close_time": 1764392399999,
          "quote_volume": 2951.58503,
          "trades": 36,
          "taker_buy_base": 135404.0,
          "taker_buy_quote": 1799.00998
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.01333,
          "high": 0.01335,
          "low": 0.01329,
          "close": 0.01329,
          "volume": 294486.0,
          "close_time": 1764395999999,
          "quote_volume": 3924.53845,
          "trades": 106,
          "taker_buy_base": 141246.0,
          "taker_buy_quote": 1882.74678
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0133,
          "high": 0.01338,
          "low": 0.01315,
          "close": 0.01322,
          "volume": 1919044.0,
          "close_time": 1764399599999,
          "quote_volume": 25452.08912,
          "trades": 351,
          "taker_buy_base": 628024.0,
          "taker_buy_quote": 8335.94923
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.01321,
          "high": 0.01323,
          "low": 0.01313,
          "close": 0.01316,
          "volume": 597129.0,
          "close_time": 1764403199999,
          "quote_volume": 7877.87938,
          "trades": 211,
          "taker_buy_base": 162723.0,
          "taker_buy_quote": 2146.63911
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.01316,
          "high": 0.01318,
          "low": 0.01304,
          "close": 0.01306,
          "volume": 805553.0,
          "close_time": 1764406799999,
          "quote_volume": 10532.68743,
          "trades": 188,
          "taker_buy_base": 242183.0,
          "taker_buy_quote": 3171.36734
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.01306,
          "high": 0.01313,
          "low": 0.01305,
          "close": 0.01308,
          "volume": 421331.0,
          "close_time": 1764410399999,
          "quote_volume": 5514.11031,
          "trades": 130,
          "taker_buy_base": 119581.0,
          "taker_buy_quote": 1567.04762
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.01309,
          "high": 0.01316,
          "low": 0.01308,
          "close": 0.0131,
          "volume": 1146832.0,
          "close_time": 1764413999999,
          "quote_volume": 15027.75338,
          "trades": 309,
          "taker_buy_base": 605557.0,
          "taker_buy_quote": 7940.56971
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.01309,
          "high": 0.01317,
          "low": 0.01308,
          "close": 0.01316,
          "volume": 441202.0,
          "close_time": 1764417599999,
          "quote_volume": 5787.58857,
          "trades": 193,
          "taker_buy_base": 69374.0,
          "taker_buy_quote": 912.02009
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.01315,
          "high": 0.01316,
          "low": 0.01307,
          "close": 0.01307,
          "volume": 313135.0,
          "close_time": 1764421199999,
          "quote_volume": 4104.42352,
          "trades": 145,
          "taker_buy_base": 171186.0,
          "taker_buy_quote": 2242.81434
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.01306,
          "high": 0.01313,
          "low": 0.01304,
          "close": 0.01311,
          "volume": 438374.0,
          "close_time": 1764424799999,
          "quote_volume": 5738.73986,
          "trades": 90,
          "taker_buy_base": 234657.0,
          "taker_buy_quote": 3074.46641
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0131,
          "high": 0.01331,
          "low": 0.01305,
          "close": 0.01324,
          "volume": 4779246.0,
          "close_time": 1764428399999,
          "quote_volume": 63032.12316,
          "trades": 714,
          "taker_buy_base": 3499034.0,
          "taker_buy_quote": 46125.94628
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.01324,
          "high": 0.01331,
          "low": 0.01319,
          "close": 0.01324,
          "volume": 1492085.0,
          "close_time": 1764431999999,
          "quote_volume": 19743.17665,
          "trades": 238,
          "taker_buy_base": 701978.0,
          "taker_buy_quote": 9297.61306
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.01321,
          "high": 0.01327,
          "low": 0.0132,
          "close": 0.01326,
          "volume": 269197.0,
          "close_time": 1764435599999,
          "quote_volume": 3562.63872,
          "trades": 101,
          "taker_buy_base": 202834.0,
          "taker_buy_quote": 2685.26311
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.01327,
          "high": 0.01367,
          "low": 0.01324,
          "close": 0.01342,
          "volume": 16107132.0,
          "close_time": 1764439199999,
          "quote_volume": 216683.20569,
          "trades": 2354,
          "taker_buy_base": 8453193.0,
          "taker_buy_quote": 113758.40365
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0134,
          "high": 0.01369,
          "low": 0.01339,
          "close": 0.01358,
          "volume": 11251565.0,
          "close_time": 1764442799999,
          "quote_volume": 152422.38258,
          "trades": 1418,
          "taker_buy_base": 6754452.0,
          "taker_buy_quote": 91611.97932
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.01358,
          "high": 0.01361,
          "low": 0.0135,
          "close": 0.01355,
          "volume": 1326174.0,
          "close_time": 1764446399999,
          "quote_volume": 17964.08735,
          "trades": 327,
          "taker_buy_base": 247291.0,
          "taker_buy_quote": 3351.67577
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.01352,
          "high": 0.01352,
          "low": 0.01315,
          "close": 0.0133,
          "volume": 11738767.0,
          "close_time": 1764449999999,
          "quote_volume": 155929.28843,
          "trades": 1006,
          "taker_buy_base": 3264646.0,
          "taker_buy_quote": 43266.70324
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0133,
          "high": 0.01331,
          "low": 0.01319,
          "close": 0.01326,
          "volume": 740843.0,
          "close_time": 1764453599999,
          "quote_volume": 9809.69688,
          "trades": 152,
          "taker_buy_base": 296226.0,
          "taker_buy_quote": 3922.49596
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.01326,
          "high": 0.01343,
          "low": 0.01323,
          "close": 0.0133,
          "volume": 1915641.0,
          "close_time": 1764457199999,
          "quote_volume": 25580.16594,
          "trades": 459,
          "taker_buy_base": 979111.0,
          "taker_buy_quote": 13090.18697
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0133,
          "high": 0.01331,
          "low": 0.01322,
          "close": 0.01322,
          "volume": 694644.0,
          "close_time": 1764460799999,
          "quote_volume": 9206.82636,
          "trades": 312,
          "taker_buy_base": 424836.0,
          "taker_buy_quote": 5631.41924
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01323,
          "high": 0.01332,
          "low": 0.01317,
          "close": 0.01317,
          "volume": 1631593.0,
          "close_time": 1764464399999,
          "quote_volume": 21652.5965,
          "trades": 343,
          "taker_buy_base": 609390.0,
          "taker_buy_quote": 8096.05356
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.01317,
          "high": 0.01329,
          "low": 0.01316,
          "close": 0.01322,
          "volume": 433595.0,
          "close_time": 1764467999999,
          "quote_volume": 5736.6558,
          "trades": 198,
          "taker_buy_base": 261262.0,
          "taker_buy_quote": 3456.87661
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.01321,
          "high": 0.01323,
          "low": 0.01312,
          "close": 0.01312,
          "volume": 387395.0,
          "close_time": 1764471599999,
          "quote_volume": 5108.61889,
          "trades": 216,
          "taker_buy_base": 203845.0,
          "taker_buy_quote": 2689.12701
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.01312,
          "high": 0.01312,
          "low": 0.01293,
          "close": 0.01307,
          "volume": 2240024.0,
          "close_time": 1764475199999,
          "quote_volume": 29175.12282,
          "trades": 404,
          "taker_buy_base": 1344731.0,
          "taker_buy_quote": 17516.64107
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.01308,
          "high": 0.01308,
          "low": 0.01296,
          "close": 0.01301,
          "volume": 427980.0,
          "close_time": 1764478799999,
          "quote_volume": 5570.12971,
          "trades": 196,
          "taker_buy_base": 117281.0,
          "taker_buy_quote": 1521.89621
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.013,
          "high": 0.013,
          "low": 0.01286,
          "close": 0.0129,
          "volume": 2076426.0,
          "close_time": 1764482399999,
          "quote_volume": 26833.55475,
          "trades": 398,
          "taker_buy_base": 1058652.0,
          "taker_buy_quote": 13688.47919
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.01291,
          "high": 0.01303,
          "low": 0.01285,
          "close": 0.013,
          "volume": 676243.0,
          "close_time": 1764485999999,
          "quote_volume": 8766.82024,
          "trades": 234,
          "taker_buy_base": 355274.0,
          "taker_buy_quote": 4601.40566
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.01299,
          "high": 0.01309,
          "low": 0.01295,
          "close": 0.01309,
          "volume": 567924.0,
          "close_time": 1764489599999,
          "quote_volume": 7405.27798,
          "trades": 87,
          "taker_buy_base": 357385.0,
          "taker_buy_quote": 4660.96415
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.01305,
          "high": 0.01316,
          "low": 0.01299,
          "close": 0.01305,
          "volume": 1397816.0,
          "close_time": 1764493199999,
          "quote_volume": 18294.05719,
          "trades": 183,
          "taker_buy_base": 619629.0,
          "taker_buy_quote": 8119.90735
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.01305,
          "high": 0.01309,
          "low": 0.013,
          "close": 0.01306,
          "volume": 754853.0,
          "close_time": 1764496799999,
          "quote_volume": 9855.53611,
          "trades": 118,
          "taker_buy_base": 258925.0,
          "taker_buy_quote": 3384.84981
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.01305,
          "high": 0.01305,
          "low": 0.01297,
          "close": 0.01297,
          "volume": 331959.0,
          "close_time": 1764500399999,
          "quote_volume": 4318.84209,
          "trades": 138,
          "taker_buy_base": 40322.0,
          "taker_buy_quote": 524.6455
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.01298,
          "high": 0.01301,
          "low": 0.01292,
          "close": 0.01298,
          "volume": 1538091.0,
          "close_time": 1764503999999,
          "quote_volume": 19935.75497,
          "trades": 210,
          "taker_buy_base": 1076788.0,
          "taker_buy_quote": 13950.55673
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.01299,
          "high": 0.0132,
          "low": 0.01293,
          "close": 0.01319,
          "volume": 2067358.0,
          "close_time": 1764507599999,
          "quote_volume": 27051.68516,
          "trades": 651,
          "taker_buy_base": 1011106.0,
          "taker_buy_quote": 13255.7809
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.01319,
          "high": 0.01349,
          "low": 0.01317,
          "close": 0.01345,
          "volume": 7470827.0,
          "close_time": 1764511199999,
          "quote_volume": 99626.55774,
          "trades": 2243,
          "taker_buy_base": 3365544.0,
          "taker_buy_quote": 44931.88188
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.01345,
          "high": 0.01347,
          "low": 0.01315,
          "close": 0.0132,
          "volume": 2066643.0,
          "close_time": 1764514799999,
          "quote_volume": 27492.04434,
          "trades": 1598,
          "taker_buy_base": 1330667.0,
          "taker_buy_quote": 17678.74395
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0132,
          "high": 0.01325,
          "low": 0.0131,
          "close": 0.01325,
          "volume": 2481084.0,
          "close_time": 1764518399999,
          "quote_volume": 32625.15194,
          "trades": 1175,
          "taker_buy_base": 1945544.0,
          "taker_buy_quote": 25586.15839
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.01325,
          "high": 0.0135,
          "low": 0.01323,
          "close": 0.01348,
          "volume": 2454719.0,
          "close_time": 1764521999999,
          "quote_volume": 32919.30891,
          "trades": 1457,
          "taker_buy_base": 2047942.0,
          "taker_buy_quote": 27468.77629
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.01347,
          "high": 0.01349,
          "low": 0.01333,
          "close": 0.01344,
          "volume": 2574521.0,
          "close_time": 1764525599999,
          "quote_volume": 34504.15277,
          "trades": 1388,
          "taker_buy_base": 1317789.0,
          "taker_buy_quote": 17664.00744
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.01344,
          "high": 0.01349,
          "low": 0.0133,
          "close": 0.01332,
          "volume": 1781305.0,
          "close_time": 1764529199999,
          "quote_volume": 23901.77169,
          "trades": 688,
          "taker_buy_base": 869848.0,
          "taker_buy_quote": 11691.12475
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.01334,
          "high": 0.01334,
          "low": 0.01326,
          "close": 0.01329,
          "volume": 869436.0,
          "close_time": 1764532799999,
          "quote_volume": 11548.54716,
          "trades": 74,
          "taker_buy_base": 147654.0,
          "taker_buy_quote": 1965.09322
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.01331,
          "high": 0.01337,
          "low": 0.01327,
          "close": 0.01327,
          "volume": 349606.0,
          "close_time": 1764536399999,
          "quote_volume": 4648.37822,
          "trades": 84,
          "taker_buy_base": 94970.0,
          "taker_buy_quote": 1263.0857
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.01328,
          "high": 0.01333,
          "low": 0.01322,
          "close": 0.01324,
          "volume": 2160005.0,
          "close_time": 1764539999999,
          "quote_volume": 28630.36992,
          "trades": 248,
          "taker_buy_base": 888007.0,
          "taker_buy_quote": 11789.34713
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.01327,
          "high": 0.01332,
          "low": 0.01325,
          "close": 0.01332,
          "volume": 375749.0,
          "close_time": 1764543599999,
          "quote_volume": 4989.22981,
          "trades": 78,
          "taker_buy_base": 282800.0,
          "taker_buy_quote": 3756.45044
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0133,
          "high": 0.0133,
          "low": 0.01304,
          "close": 0.01304,
          "volume": 1607272.0,
          "close_time": 1764547199999,
          "quote_volume": 21158.8368,
          "trades": 185,
          "taker_buy_base": 774679.0,
          "taker_buy_quote": 10195.29278
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01303,
          "high": 0.01305,
          "low": 0.01216,
          "close": 0.01218,
          "volume": 14115319.0,
          "close_time": 1764550799999,
          "quote_volume": 176737.17446,
          "trades": 1872,
          "taker_buy_base": 5728580.0,
          "taker_buy_quote": 71962.90577
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.01217,
          "high": 0.01231,
          "low": 0.01216,
          "close": 0.01221,
          "volume": 1776768.0,
          "close_time": 1764554399999,
          "quote_volume": 21757.96788,
          "trades": 272,
          "taker_buy_base": 658684.0,
          "taker_buy_quote": 8079.04484
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.01219,
          "high": 0.01228,
          "low": 0.01218,
          "close": 0.01222,
          "volume": 1429623.0,
          "close_time": 1764557999999,
          "quote_volume": 17490.63753,
          "trades": 130,
          "taker_buy_base": 849752.0,
          "taker_buy_quote": 10394.04206
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.01219,
          "high": 0.01219,
          "low": 0.01194,
          "close": 0.01199,
          "volume": 3387445.0,
          "close_time": 1764561599999,
          "quote_volume": 40692.78971,
          "trades": 565,
          "taker_buy_base": 1312467.0,
          "taker_buy_quote": 15771.06525
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.01198,
          "high": 0.01204,
          "low": 0.01187,
          "close": 0.01192,
          "volume": 2484248.0,
          "close_time": 1764565199999,
          "quote_volume": 29745.1119,
          "trades": 448,
          "taker_buy_base": 1160508.0,
          "taker_buy_quote": 13886.66346
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.01193,
          "high": 0.01202,
          "low": 0.0119,
          "close": 0.01195,
          "volume": 919121.0,
          "close_time": 1764568799999,
          "quote_volume": 11000.72077,
          "trades": 207,
          "taker_buy_base": 526480.0,
          "taker_buy_quote": 6300.06177
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.01194,
          "high": 0.01198,
          "low": 0.01189,
          "close": 0.01194,
          "volume": 532446.0,
          "close_time": 1764572399999,
          "quote_volume": 6361.04612,
          "trades": 175,
          "taker_buy_base": 421357.0,
          "taker_buy_quote": 5036.38351
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.01195,
          "high": 0.01197,
          "low": 0.01184,
          "close": 0.01197,
          "volume": 1618724.0,
          "close_time": 1764575999999,
          "quote_volume": 19234.27865,
          "trades": 276,
          "taker_buy_base": 696197.0,
          "taker_buy_quote": 8276.75695
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.01195,
          "high": 0.01201,
          "low": 0.0119,
          "close": 0.01199,
          "volume": 857865.0,
          "close_time": 1764579599999,
          "quote_volume": 10255.2399,
          "trades": 270,
          "taker_buy_base": 381092.0,
          "taker_buy_quote": 4557.79231
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.012,
          "high": 0.01204,
          "low": 0.01194,
          "close": 0.01194,
          "volume": 407996.0,
          "close_time": 1764583199999,
          "quote_volume": 4896.10699,
          "trades": 206,
          "taker_buy_base": 252891.0,
          "taker_buy_quote": 3035.98871
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.01199,
          "high": 0.01204,
          "low": 0.01198,
          "close": 0.01199,
          "volume": 986944.0,
          "close_time": 1764586799999,
          "quote_volume": 11848.94151,
          "trades": 109,
          "taker_buy_base": 577025.0,
          "taker_buy_quote": 6924.03995
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.01198,
          "high": 0.01198,
          "low": 0.0119,
          "close": 0.01195,
          "volume": 1102156.0,
          "close_time": 1764590399999,
          "quote_volume": 13161.18339,
          "trades": 249,
          "taker_buy_base": 527189.0,
          "taker_buy_quote": 6293.92156
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.01196,
          "high": 0.01197,
          "low": 0.01179,
          "close": 0.01197,
          "volume": 1541780.0,
          "close_time": 1764593999999,
          "quote_volume": 18315.39558,
          "trades": 229,
          "taker_buy_base": 936528.0,
          "taker_buy_quote": 11122.92065
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.01196,
          "high": 0.01203,
          "low": 0.01187,
          "close": 0.0119,
          "volume": 1484163.0,
          "close_time": 1764597599999,
          "quote_volume": 17739.07524,
          "trades": 167,
          "taker_buy_base": 875314.0,
          "taker_buy_quote": 10468.31712
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.01189,
          "high": 0.01208,
          "low": 0.01187,
          "close": 0.01195,
          "volume": 1595538.0,
          "close_time": 1764601199999,
          "quote_volume": 19062.1999,
          "trades": 241,
          "taker_buy_base": 711863.0,
          "taker_buy_quote": 8511.05342
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.01194,
          "high": 0.01194,
          "low": 0.01162,
          "close": 0.01188,
          "volume": 6265411.0,
          "close_time": 1764604799999,
          "quote_volume": 73709.65188,
          "trades": 619,
          "taker_buy_base": 2980255.0,
          "taker_buy_quote": 35007.0022
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.01184,
          "high": 0.01184,
          "low": 0.01167,
          "close": 0.01167,
          "volume": 1404080.0,
          "close_time": 1764608399999,
          "quote_volume": 16473.0662,
          "trades": 359,
          "taker_buy_base": 758968.0,
          "taker_buy_quote": 8906.26962
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0117,
          "high": 0.01186,
          "low": 0.01167,
          "close": 0.01168,
          "volume": 3635014.0,
          "close_time": 1764611999999,
          "quote_volume": 42676.57816,
          "trades": 443,
          "taker_buy_base": 2584002.0,
          "taker_buy_quote": 30331.1297
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.01169,
          "high": 0.01182,
          "low": 0.01166,
          "close": 0.01181,
          "volume": 3921416.0,
          "close_time": 1764615599999,
          "quote_volume": 46029.50411,
          "trades": 490,
          "taker_buy_base": 3208710.0,
          "taker_buy_quote": 37656.22638
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.01179,
          "high": 0.01183,
          "low": 0.01172,
          "close": 0.01179,
          "volume": 3849804.0,
          "close_time": 1764619199999,
          "quote_volume": 45419.72087,
          "trades": 798,
          "taker_buy_base": 2583138.0,
          "taker_buy_quote": 30486.01697
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.01181,
          "high": 0.01191,
          "low": 0.01176,
          "close": 0.01177,
          "volume": 3159919.0,
          "close_time": 1764622799999,
          "quote_volume": 37379.47473,
          "trades": 361,
          "taker_buy_base": 1754658.0,
          "taker_buy_quote": 20783.97185
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.01178,
          "high": 0.01193,
          "low": 0.01177,
          "close": 0.01191,
          "volume": 2284729.0,
          "close_time": 1764626399999,
          "quote_volume": 27098.25803,
          "trades": 217,
          "taker_buy_base": 903870.0,
          "taker_buy_quote": 10709.07818
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.01191,
          "high": 0.01196,
          "low": 0.01188,
          "close": 0.01191,
          "volume": 748186.0,
          "close_time": 1764629999999,
          "quote_volume": 8923.46983,
          "trades": 111,
          "taker_buy_base": 210151.0,
          "taker_buy_quote": 2505.95623
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.01191,
          "high": 0.01195,
          "low": 0.01188,
          "close": 0.01191,
          "volume": 669099.0,
          "close_time": 1764633599999,
          "quote_volume": 7973.90009,
          "trades": 161,
          "taker_buy_base": 289781.0,
          "taker_buy_quote": 3452.2898
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01193,
          "low": 0.01185,
          "close": 0.01187,
          "volume": 1363836.0,
          "close_time": 1764637199999,
          "quote_volume": 16204.03577,
          "trades": 244,
          "taker_buy_base": 417192.0,
          "taker_buy_quote": 4958.7667
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.01189,
          "high": 0.01204,
          "low": 0.01181,
          "close": 0.01182,
          "volume": 1020479.0,
          "close_time": 1764640799999,
          "quote_volume": 12134.96144,
          "trades": 159,
          "taker_buy_base": 550088.0,
          "taker_buy_quote": 6548.57988
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.01181,
          "high": 0.01185,
          "low": 0.01172,
          "close": 0.01173,
          "volume": 1119040.0,
          "close_time": 1764644399999,
          "quote_volume": 13193.35079,
          "trades": 207,
          "taker_buy_base": 355346.0,
          "taker_buy_quote": 4197.09455
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.01173,
          "high": 0.01173,
          "low": 0.01154,
          "close": 0.01166,
          "volume": 3039591.0,
          "close_time": 1764647999999,
          "quote_volume": 35333.46252,
          "trades": 476,
          "taker_buy_base": 1097003.0,
          "taker_buy_quote": 12765.19998
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.01167,
          "high": 0.01169,
          "low": 0.01155,
          "close": 0.01155,
          "volume": 1004498.0,
          "close_time": 1764651599999,
          "quote_volume": 11675.82803,
          "trades": 283,
          "taker_buy_base": 396024.0,
          "taker_buy_quote": 4602.48394
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.01156,
          "high": 0.01159,
          "low": 0.01147,
          "close": 0.01152,
          "volume": 1462311.0,
          "close_time": 1764655199999,
          "quote_volume": 16848.49414,
          "trades": 212,
          "taker_buy_base": 587345.0,
          "taker_buy_quote": 6776.97925
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.01151,
          "high": 0.01156,
          "low": 0.01145,
          "close": 0.01154,
          "volume": 1215112.0,
          "close_time": 1764658799999,
          "quote_volume": 13969.46255,
          "trades": 209,
          "taker_buy_base": 400412.0,
          "taker_buy_quote": 4604.51621
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.01154,
          "high": 0.01156,
          "low": 0.01149,
          "close": 0.01153,
          "volume": 1279229.0,
          "close_time": 1764662399999,
          "quote_volume": 14733.86153,
          "trades": 293,
          "taker_buy_base": 580300.0,
          "taker_buy_quote": 6684.139
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.01153,
          "high": 0.01153,
          "low": 0.01136,
          "close": 0.01144,
          "volume": 3391411.0,
          "close_time": 1764665999999,
          "quote_volume": 38795.20496,
          "trades": 551,
          "taker_buy_base": 1791095.0,
          "taker_buy_quote": 20505.05559
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.01145,
          "high": 0.01156,
          "low": 0.01145,
          "close": 0.01155,
          "volume": 1473853.0,
          "close_time": 1764669599999,
          "quote_volume": 16974.34425,
          "trades": 275,
          "taker_buy_base": 659195.0,
          "taker_buy_quote": 7592.45489
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.01154,
          "high": 0.01165,
          "low": 0.01153,
          "close": 0.01159,
          "volume": 716029.0,
          "close_time": 1764673199999,
          "quote_volume": 8286.09792,
          "trades": 125,
          "taker_buy_base": 295474.0,
          "taker_buy_quote": 3421.83068
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0116,
          "high": 0.01165,
          "low": 0.01157,
          "close": 0.01163,
          "volume": 615416.0,
          "close_time": 1764676799999,
          "quote_volume": 7151.7006,
          "trades": 183,
          "taker_buy_base": 340450.0,
          "taker_buy_quote": 3959.03124
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.01163,
          "high": 0.01167,
          "low": 0.0116,
          "close": 0.01163,
          "volume": 934981.0,
          "close_time": 1764680399999,
          "quote_volume": 10884.91647,
          "trades": 323,
          "taker_buy_base": 649219.0,
          "taker_buy_quote": 7560.78407
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.01162,
          "high": 0.0118,
          "low": 0.01161,
          "close": 0.01179,
          "volume": 1943337.0,
          "close_time": 1764683999999,
          "quote_volume": 22783.34565,
          "trades": 560,
          "taker_buy_base": 1322156.0,
          "taker_buy_quote": 15500.24085
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.01178,
          "high": 0.01199,
          "low": 0.01177,
          "close": 0.01199,
          "volume": 6393101.0,
          "close_time": 1764687599999,
          "quote_volume": 75790.14551,
          "trades": 872,
          "taker_buy_base": 1856570.0,
          "taker_buy_quote": 22032.76904
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.01199,
          "high": 0.01256,
          "low": 0.01199,
          "close": 0.01247,
          "volume": 8047481.0,
          "close_time": 1764691199999,
          "quote_volume": 99422.9672,
          "trades": 1057,
          "taker_buy_base": 4415551.0,
          "taker_buy_quote": 54527.80809
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.01251,
          "high": 0.01253,
          "low": 0.01231,
          "close": 0.0124,
          "volume": 2053659.0,
          "close_time": 1764694799999,
          "quote_volume": 25506.7925,
          "trades": 245,
          "taker_buy_base": 1173452.0,
          "taker_buy_quote": 14570.2029
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.01238,
          "high": 0.01251,
          "low": 0.01238,
          "close": 0.01249,
          "volume": 2259553.0,
          "close_time": 1764698399999,
          "quote_volume": 28162.26026,
          "trades": 263,
          "taker_buy_base": 1227215.0,
          "taker_buy_quote": 15300.54603
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0125,
          "high": 0.01259,
          "low": 0.01247,
          "close": 0.01252,
          "volume": 830099.0,
          "close_time": 1764701999999,
          "quote_volume": 10404.29665,
          "trades": 298,
          "taker_buy_base": 397815.0,
          "taker_buy_quote": 4981.02687
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.01251,
          "high": 0.01258,
          "low": 0.01246,
          "close": 0.01247,
          "volume": 1272116.0,
          "close_time": 1764705599999,
          "quote_volume": 15887.10904,
          "trades": 115,
          "taker_buy_base": 480000.0,
          "taker_buy_quote": 5990.846
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.01246,
          "high": 0.01246,
          "low": 0.01229,
          "close": 0.01233,
          "volume": 1635974.0,
          "close_time": 1764709199999,
          "quote_volume": 20244.22184,
          "trades": 320,
          "taker_buy_base": 400340.0,
          "taker_buy_quote": 4952.79668
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.01233,
          "high": 0.01245,
          "low": 0.01233,
          "close": 0.01243,
          "volume": 1065862.0,
          "close_time": 1764712799999,
          "quote_volume": 13197.14031,
          "trades": 130,
          "taker_buy_base": 280171.0,
          "taker_buy_quote": 3468.77606
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.01243,
          "high": 0.01253,
          "low": 0.01241,
          "close": 0.0125,
          "volume": 1025705.0,
          "close_time": 1764716399999,
          "quote_volume": 12800.05357,
          "trades": 150,
          "taker_buy_base": 277250.0,
          "taker_buy_quote": 3454.93203
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.01252,
          "high": 0.01254,
          "low": 0.01236,
          "close": 0.01245,
          "volume": 1334311.0,
          "close_time": 1764719999999,
          "quote_volume": 16576.64519,
          "trades": 172,
          "taker_buy_base": 401550.0,
          "taker_buy_quote": 4994.82647
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01245,
          "low": 0.01231,
          "close": 0.01234,
          "volume": 1353381.0,
          "close_time": 1764723599999,
          "quote_volume": 16731.09081,
          "trades": 251,
          "taker_buy_base": 461736.0,
          "taker_buy_quote": 5717.05511
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.01234,
          "high": 0.01236,
          "low": 0.0123,
          "close": 0.01233,
          "volume": 527723.0,
          "close_time": 1764727199999,
          "quote_volume": 6504.21538,
          "trades": 94,
          "taker_buy_base": 231065.0,
          "taker_buy_quote": 2848.43832
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.01233,
          "high": 0.01247,
          "low": 0.01233,
          "close": 0.0124,
          "volume": 710845.0,
          "close_time": 1764730799999,
          "quote_volume": 8808.70169,
          "trades": 108,
          "taker_buy_base": 359564.0,
          "taker_buy_quote": 4448.48191
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.01241,
          "high": 0.01245,
          "low": 0.01237,
          "close": 0.01237,
          "volume": 823647.0,
          "close_time": 1764734399999,
          "quote_volume": 10216.38319,
          "trades": 149,
          "taker_buy_base": 275806.0,
          "taker_buy_quote": 3425.18267
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.01236,
          "high": 0.01248,
          "low": 0.01235,
          "close": 0.01247,
          "volume": 522660.0,
          "close_time": 1764737999999,
          "quote_volume": 6483.70448,
          "trades": 104,
          "taker_buy_base": 231473.0,
          "taker_buy_quote": 2869.14783
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.01245,
          "high": 0.01251,
          "low": 0.01244,
          "close": 0.01249,
          "volume": 248954.0,
          "close_time": 1764741599999,
          "quote_volume": 3103.65725,
          "trades": 141,
          "taker_buy_base": 143952.0,
          "taker_buy_quote": 1794.74296
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.01249,
          "high": 0.01264,
          "low": 0.01247,
          "close": 0.01251,
          "volume": 1181176.0,
          "close_time": 1764745199999,
          "quote_volume": 14799.23476,
          "trades": 259,
          "taker_buy_base": 402466.0,
          "taker_buy_quote": 5051.45423
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.01248,
          "high": 0.01254,
          "low": 0.01246,
          "close": 0.01246,
          "volume": 161558.0,
          "close_time": 1764748799999,
          "quote_volume": 2019.10161,
          "trades": 95,
          "taker_buy_base": 78425.0,
          "taker_buy_quote": 979.1777
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0125,
          "high": 0.01253,
          "low": 0.01244,
          "close": 0.01248,
          "volume": 525104.0,
          "close_time": 1764752399999,
          "quote_volume": 6555.49298,
          "trades": 143,
          "taker_buy_base": 289364.0,
          "taker_buy_quote": 3612.45636
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.01248,
          "high": 0.01252,
          "low": 0.01242,
          "close": 0.01251,
          "volume": 248724.0,
          "close_time": 1764755999999,
          "quote_volume": 3102.39537,
          "trades": 78,
          "taker_buy_base": 162370.0,
          "taker_buy_quote": 2025.79338
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.01248,
          "high": 0.01249,
          "low": 0.01231,
          "close": 0.01232,
          "volume": 3113593.0,
          "close_time": 1764759599999,
          "quote_volume": 38691.82515,
          "trades": 252,
          "taker_buy_base": 1213487.0,
          "taker_buy_quote": 15074.24412
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.01233,
          "high": 0.01238,
          "low": 0.0123,
          "close": 0.01238,
          "volume": 540380.0,
          "close_time": 1764763199999,
          "quote_volume": 6666.429,
          "trades": 208,
          "taker_buy_base": 265703.0,
          "taker_buy_quote": 3279.49813
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.01236,
          "high": 0.01238,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 1335359.0,
          "close_time": 1764766799999,
          "quote_volume": 16447.38592,
          "trades": 176,
          "taker_buy_base": 553167.0,
          "taker_buy_quote": 6807.86247
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.01229,
          "high": 0.01236,
          "low": 0.01229,
          "close": 0.0123,
          "volume": 489587.0,
          "close_time": 1764770399999,
          "quote_volume": 6033.77832,
          "trades": 121,
          "taker_buy_base": 297345.0,
          "taker_buy_quote": 3665.72153
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.01228,
          "high": 0.01252,
          "low": 0.01203,
          "close": 0.01228,
          "volume": 3402608.0,
          "close_time": 1764773999999,
          "quote_volume": 41737.62545,
          "trades": 650,
          "taker_buy_base": 1768729.0,
          "taker_buy_quote": 21708.89616
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.01228,
          "high": 0.01237,
          "low": 0.01223,
          "close": 0.0123,
          "volume": 774164.0,
          "close_time": 1764777599999,
          "quote_volume": 9523.44075,
          "trades": 215,
          "taker_buy_base": 417814.0,
          "taker_buy_quote": 5142.09813
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.01233,
          "high": 0.01239,
          "low": 0.01224,
          "close": 0.01234,
          "volume": 359084.0,
          "close_time": 1764781199999,
          "quote_volume": 4419.85624,
          "trades": 127,
          "taker_buy_base": 196142.0,
          "taker_buy_quote": 2414.73654
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.01234,
          "high": 0.01242,
          "low": 0.01233,
          "close": 0.0124,
          "volume": 570636.0,
          "close_time": 1764784799999,
          "quote_volume": 7051.06211,
          "trades": 180,
          "taker_buy_base": 279514.0,
          "taker_buy_quote": 3457.48066
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.01238,
          "high": 0.01247,
          "low": 0.01234,
          "close": 0.01236,
          "volume": 306892.0,
          "close_time": 1764788399999,
          "quote_volume": 3811.53869,
          "trades": 138,
          "taker_buy_base": 163120.0,
          "taker_buy_quote": 2026.10428
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.01238,
          "high": 0.01245,
          "low": 0.01238,
          "close": 0.01245,
          "volume": 142680.0,
          "close_time": 1764791999999,
          "quote_volume": 1770.11954,
          "trades": 27,
          "taker_buy_base": 50727.0,
          "taker_buy_quote": 629.50803
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.01245,
          "high": 0.01252,
          "low": 0.0124,
          "close": 0.01246,
          "volume": 554804.0,
          "close_time": 1764795599999,
          "quote_volume": 6905.98051,
          "trades": 84,
          "taker_buy_base": 181763.0,
          "taker_buy_quote": 2263.53855
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.01244,
          "high": 0.01269,
          "low": 0.01244,
          "close": 0.01269,
          "volume": 723650.0,
          "close_time": 1764799199999,
          "quote_volume": 9104.43344,
          "trades": 134,
          "taker_buy_base": 446177.0,
          "taker_buy_quote": 5610.11753
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.01266,
          "high": 0.0129,
          "low": 0.01262,
          "close": 0.0129,
          "volume": 3811163.0,
          "close_time": 1764802799999,
          "quote_volume": 48616.73153,
          "trades": 780,
          "taker_buy_base": 2773413.0,
          "taker_buy_quote": 35377.51626
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.01289,
          "high": 0.01295,
          "low": 0.01283,
          "close": 0.01286,
          "volume": 790524.0,
          "close_time": 1764806399999,
          "quote_volume": 10174.68704,
          "trades": 184,
          "taker_buy_base": 604497.0,
          "taker_buy_quote": 7776.54856
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01284,
          "high": 0.01293,
          "low": 0.01283,
          "close": 0.01285,
          "volume": 1321085.0,
          "close_time": 1764809999999,
          "quote_volume": 17008.085,
          "trades": 238,
          "taker_buy_base": 595467.0,
          "taker_buy_quote": 7666.84741
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.01284,
          "high": 0.01301,
          "low": 0.01283,
          "close": 0.01286,
          "volume": 759584.0,
          "close_time": 1764813599999,
          "quote_volume": 9789.0239,
          "trades": 235,
          "taker_buy_base": 446098.0,
          "taker_buy_quote": 5743.9968
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.01286,
          "high": 0.01295,
          "low": 0.01285,
          "close": 0.0129,
          "volume": 446069.0,
          "close_time": 1764817199999,
          "quote_volume": 5760.90309,
          "trades": 226,
          "taker_buy_base": 124836.0,
          "taker_buy_quote": 1611.0403
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.01289,
          "high": 0.01289,
          "low": 0.01281,
          "close": 0.01283,
          "volume": 288868.0,
          "close_time": 1764820799999,
          "quote_volume": 3714.88937,
          "trades": 114,
          "taker_buy_base": 141236.0,
          "taker_buy_quote": 1816.21486
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.01281,
          "high": 0.01287,
          "low": 0.01281,
          "close": 0.01286,
          "volume": 175355.0,
          "close_time": 1764824399999,
          "quote_volume": 2250.69258,
          "trades": 109,
          "taker_buy_base": 93742.0,
          "taker_buy_quote": 1204.02842
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.01285,
          "high": 0.01286,
          "low": 0.01272,
          "close": 0.01276,
          "volume": 755319.0,
          "close_time": 1764827999999,
          "quote_volume": 9675.55168,
          "trades": 120,
          "taker_buy_base": 318362.0,
          "taker_buy_quote": 4081.49588
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.01275,
          "high": 0.01283,
          "low": 0.01275,
          "close": 0.0128,
          "volume": 125538.0,
          "close_time": 1764831599999,
          "quote_volume": 1605.76762,
          "trades": 54,
          "taker_buy_base": 62590.0,
          "taker_buy_quote": 800.63107
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.01276,
          "high": 0.01277,
          "low": 0.01268,
          "close": 0.01272,
          "volume": 321578.0,
          "close_time": 1764835199999,
          "quote_volume": 4092.67721,
          "trades": 84,
          "taker_buy_base": 84922.0,
          "taker_buy_quote": 1081.95409
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0127,
          "high": 0.01275,
          "low": 0.01266,
          "close": 0.01266,
          "volume": 402566.0,
          "close_time": 1764838799999,
          "quote_volume": 5114.46469,
          "trades": 66,
          "taker_buy_base": 147424.0,
          "taker_buy_quote": 1874.83538
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.01267,
          "high": 0.01279,
          "low": 0.01267,
          "close": 0.01274,
          "volume": 208166.0,
          "close_time": 1764842399999,
          "quote_volume": 2653.37461,
          "trades": 47,
          "taker_buy_base": 155800.0,
          "taker_buy_quote": 1986.31075
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.01273,
          "high": 0.01273,
          "low": 0.01268,
          "close": 0.0127,
          "volume": 140452.0,
          "close_time": 1764845999999,
          "quote_volume": 1784.66113,
          "trades": 29,
          "taker_buy_base": 66676.0,
          "taker_buy_quote": 847.36741
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.01268,
          "high": 0.01272,
          "low": 0.01265,
          "close": 0.01266,
          "volume": 298741.0,
          "close_time": 1764849599999,
          "quote_volume": 3789.58531,
          "trades": 96,
          "taker_buy_base": 119255.0,
          "taker_buy_quote": 1512.57898
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.01269,
          "high": 0.0127,
          "low": 0.0126,
          "close": 0.01266,
          "volume": 282837.0,
          "close_time": 1764853199999,
          "quote_volume": 3579.29451,
          "trades": 124,
          "taker_buy_base": 236019.0,
          "taker_buy_quote": 2988.64301
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.01266,
          "high": 0.0127,
          "low": 0.01259,
          "close": 0.01259,
          "volume": 1694345.0,
          "close_time": 1764856799999,
          "quote_volume": 21427.01288,
          "trades": 296,
          "taker_buy_base": 913524.0,
          "taker_buy_quote": 11562.67349
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.01258,
          "high": 0.01267,
          "low": 0.01256,
          "close": 0.01256,
          "volume": 638940.0,
          "close_time": 1764860399999,
          "quote_volume": 8058.58899,
          "trades": 243,
          "taker_buy_base": 456959.0,
          "taker_buy_quote": 5761.36673
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.01257,
          "high": 0.01288,
          "low": 0.01257,
          "close": 0.01278,
          "volume": 803814.0,
          "close_time": 1764863999999,
          "quote_volume": 10244.72991,
          "trades": 200,
          "taker_buy_base": 365952.0,
          "taker_buy_quote": 4653.09009
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01268,
          "close": 0.01268,
          "volume": 629784.0,
          "close_time": 1764867599999,
          "quote_volume": 8037.34879,
          "trades": 243,
          "taker_buy_base": 358993.0,
          "taker_buy_quote": 4582.28496
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.01268,
          "high": 0.01271,
          "low": 0.01259,
          "close": 0.01266,
          "volume": 376942.0,
          "close_time": 1764871199999,
          "quote_volume": 4759.56183,
          "trades": 141,
          "taker_buy_base": 268001.0,
          "taker_buy_quote": 3384.80488
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.01271,
          "high": 0.01273,
          "low": 0.01261,
          "close": 0.01261,
          "volume": 552308.0,
          "close_time": 1764874799999,
          "quote_volume": 7014.63077,
          "trades": 120,
          "taker_buy_base": 319107.0,
          "taker_buy_quote": 4053.90596
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.01259,
          "high": 0.01259,
          "low": 0.01231,
          "close": 0.01258,
          "volume": 2199162.0,
          "close_time": 1764878399999,
          "quote_volume": 27436.51818,
          "trades": 667,
          "taker_buy_base": 1213605.0,
          "taker_buy_quote": 15134.07644
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.01259,
          "high": 0.01261,
          "low": 0.01251,
          "close": 0.0126,
          "volume": 423236.0,
          "close_time": 1764881999999,
          "quote_volume": 5314.1393,
          "trades": 138,
          "taker_buy_base": 233447.0,
          "taker_buy_quote": 2928.55282
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.01258,
          "high": 0.0126,
          "low": 0.01244,
          "close": 0.01246,
          "volume": 350514.0,
          "close_time": 1764885599999,
          "quote_volume": 4387.96451,
          "trades": 98,
          "taker_buy_base": 226203.0,
          "taker_buy_quote": 2830.6605
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.01246,
          "high": 0.0125,
          "low": 0.01241,
          "close": 0.0125,
          "volume": 563302.0,
          "close_time": 1764889199999,
          "quote_volume": 7011.76605,
          "trades": 61,
          "taker_buy_base": 223942.0,
          "taker_buy_quote": 2789.44198
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.01247,
          "high": 0.0125,
          "low": 0.01243,
          "close": 0.01247,
          "volume": 231420.0,
          "close_time": 1764892799999,
          "quote_volume": 2885.647,
          "trades": 62,
          "taker_buy_base": 43141.0,
          "taker_buy_quote": 538.21041
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.01247,
          "high": 0.01255,
          "low": 0.01245,
          "close": 0.0125,
          "volume": 569526.0,
          "close_time": 1764896399999,
          "quote_volume": 7122.25392,
          "trades": 141,
          "taker_buy_base": 240212.0,
          "taker_buy_quote": 3003.96129
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.01249,
          "high": 0.0126,
          "low": 0.01247,
          "close": 0.01254,
          "volume": 278139.0,
          "close_time": 1764899999999,
          "quote_volume": 3494.39335,
          "trades": 102,
          "taker_buy_base": 137083.0,
          "taker_buy_quote": 1719.56498
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.01255,
          "high": 0.01264,
          "low": 0.01253,
          "close": 0.0126,
          "volume": 150827.0,
          "close_time": 1764903599999,
          "quote_volume": 1896.70434,
          "trades": 58,
          "taker_buy_base": 58748.0,
          "taker_buy_quote": 739.39379
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.01258,
          "high": 0.01263,
          "low": 0.01252,
          "close": 0.01252,
          "volume": 487486.0,
          "close_time": 1764907199999,
          "quote_volume": 6129.92774,
          "trades": 69,
          "taker_buy_base": 113130.0,
          "taker_buy_quote": 1424.83415
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.01253,
          "high": 0.01257,
          "low": 0.01237,
          "close": 0.01245,
          "volume": 1013693.0,
          "close_time": 1764910799999,
          "quote_volume": 12651.73289,
          "trades": 185,
          "taker_buy_base": 481076.0,
          "taker_buy_quote": 6008.89096
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.01246,
          "high": 0.01249,
          "low": 0.01242,
          "close": 0.01247,
          "volume": 141551.0,
          "close_time": 1764914399999,
          "quote_volume": 1764.26529,
          "trades": 79,
          "taker_buy_base": 79137.0,
          "taker_buy_quote": 986.28901
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.01247,
          "high": 0.01255,
          "low": 0.01247,
          "close": 0.01255,
          "volume": 504917.0,
          "close_time": 1764917999999,
          "quote_volume": 6320.75196,
          "trades": 108,
          "taker_buy_base": 190763.0,
          "taker_buy_quote": 2390.00638
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.01255,
          "high": 0.01263,
          "low": 0.01255,
          "close": 0.01261,
          "volume": 624466.0,
          "close_time": 1764921599999,
          "quote_volume": 7862.403,
          "trades": 93,
          "taker_buy_base": 157320.0,
          "taker_buy_quote": 1982.13442
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.01259,
          "high": 0.0126,
          "low": 0.01246,
          "close": 0.01252,
          "volume": 2262939.0,
          "close_time": 1764925199999,
          "quote_volume": 28375.55432,
          "trades": 150,
          "taker_buy_base": 326610.0,
          "taker_buy_quote": 4091.03573
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.01252,
          "high": 0.01252,
          "low": 0.01231,
          "close": 0.01234,
          "volume": 491245.0,
          "close_time": 1764928799999,
          "quote_volume": 6074.4207,
          "trades": 104,
          "taker_buy_base": 340557.0,
          "taker_buy_quote": 4215.13999
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.01234,
          "high": 0.01242,
          "low": 0.01233,
          "close": 0.01239,
          "volume": 255375.0,
          "close_time": 1764932399999,
          "quote_volume": 3160.96027,
          "trades": 61,
          "taker_buy_base": 132891.0,
          "taker_buy_quote": 1644.27586
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.01239,
          "high": 0.0124,
          "low": 0.01228,
          "close": 0.01233,
          "volume": 489154.0,
          "close_time": 1764935999999,
          "quote_volume": 6030.05699,
          "trades": 118,
          "taker_buy_base": 270986.0,
          "taker_buy_quote": 3339.22783
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.01233,
          "high": 0.01233,
          "low": 0.01227,
          "close": 0.01231,
          "volume": 379867.0,
          "close_time": 1764939599999,
          "quote_volume": 4671.52427,
          "trades": 96,
          "taker_buy_base": 105499.0,
          "taker_buy_quote": 1297.68534
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0123,
          "high": 0.01235,
          "low": 0.01217,
          "close": 0.01218,
          "volume": 679380.0,
          "close_time": 1764943199999,
          "quote_volume": 8320.59653,
          "trades": 119,
          "taker_buy_base": 460166.0,
          "taker_buy_quote": 5637.17058
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.01219,
          "high": 0.01227,
          "low": 0.01215,
          "close": 0.0122,
          "volume": 1240324.0,
          "close_time": 1764946799999,
          "quote_volume": 15129.48689,
          "trades": 163,
          "taker_buy_base": 710922.0,
          "taker_buy_quote": 8672.60615
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0122,
          "high": 0.01246,
          "low": 0.0122,
          "close": 0.01225,
          "volume": 1525860.0,
          "close_time": 1764950399999,
          "quote_volume": 18853.80768,
          "trades": 225,
          "taker_buy_base": 791488.0,
          "taker_buy_quote": 9776.73214
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.01228,
          "high": 0.01228,
          "low": 0.01189,
          "close": 0.01203,
          "volume": 2279621.0,
          "close_time": 1764953999999,
          "quote_volume": 27512.35298,
          "trades": 417,
          "taker_buy_base": 1145666.0,
          "taker_buy_quote": 13824.1479
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.012,
          "high": 0.01209,
          "low": 0.01193,
          "close": 0.01203,
          "volume": 510089.0,
          "close_time": 1764957599999,
          "quote_volume": 6132.39184,
          "trades": 150,
          "taker_buy_base": 309405.0,
          "taker_buy_quote": 3720.4374
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.01203,
          "high": 0.0121,
          "low": 0.01178,
          "close": 0.0118,
          "volume": 1728121.0,
          "close_time": 1764961199999,
          "quote_volume": 20556.93009,
          "trades": 317,
          "taker_buy_base": 652651.0,
          "taker_buy_quote": 7778.95544
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.01178,
          "high": 0.01198,
          "low": 0.01174,
          "close": 0.01193,
          "volume": 4796814.0,
          "close_time": 1764964799999,
          "quote_volume": 56828.37434,
          "trades": 326,
          "taker_buy_base": 1544549.0,
          "taker_buy_quote": 18264.53699
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.01192,
          "high": 0.01197,
          "low": 0.01185,
          "close": 0.01187,
          "volume": 912257.0,
          "close_time": 1764968399999,
          "quote_volume": 10863.16889,
          "trades": 104,
          "taker_buy_base": 228652.0,
          "taker_buy_quote": 2722.82323
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.01188,
          "high": 0.01197,
          "low": 0.01188,
          "close": 0.01196,
          "volume": 1629272.0,
          "close_time": 1764971999999,
          "quote_volume": 19408.30983,
          "trades": 138,
          "taker_buy_base": 597547.0,
          "taker_buy_quote": 7127.07893
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.01194,
          "high": 0.01205,
          "low": 0.01191,
          "close": 0.01202,
          "volume": 1158785.0,
          "close_time": 1764975599999,
          "quote_volume": 13887.4784,
          "trades": 188,
          "taker_buy_base": 527929.0,
          "taker_buy_quote": 6333.89536
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.01202,
          "high": 0.01205,
          "low": 0.01195,
          "close": 0.01203,
          "volume": 1121419.0,
          "close_time": 1764979199999,
          "quote_volume": 13438.70044,
          "trades": 139,
          "taker_buy_base": 237467.0,
          "taker_buy_quote": 2851.15201
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01204,
          "high": 0.01204,
          "low": 0.01194,
          "close": 0.012,
          "volume": 1213651.0,
          "close_time": 1764982799999,
          "quote_volume": 14551.90055,
          "trades": 90,
          "taker_buy_base": 140268.0,
          "taker_buy_quote": 1681.23014
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.012,
          "high": 0.01207,
          "low": 0.012,
          "close": 0.01206,
          "volume": 107496.0,
          "close_time": 1764986399999,
          "quote_volume": 1293.17917,
          "trades": 31,
          "taker_buy_base": 69562.0,
          "taker_buy_quote": 836.93155
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.01204,
          "high": 0.0121,
          "low": 0.01203,
          "close": 0.0121,
          "volume": 268284.0,
          "close_time": 1764989999999,
          "quote_volume": 3237.46781,
          "trades": 47,
          "taker_buy_base": 116073.0,
          "taker_buy_quote": 1400.0705
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.01209,
          "high": 0.01217,
          "low": 0.01209,
          "close": 0.01216,
          "volume": 1030011.0,
          "close_time": 1764993599999,
          "quote_volume": 12512.46119,
          "trades": 86,
          "taker_buy_base": 126333.0,
          "taker_buy_quote": 1533.34979
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.01214,
          "high": 0.01217,
          "low": 0.01209,
          "close": 0.01211,
          "volume": 399374.0,
          "close_time": 1764997199999,
          "quote_volume": 4847.11473,
          "trades": 38,
          "taker_buy_base": 36260.0,
          "taker_buy_quote": 441.00058
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.01214,
          "high": 0.01216,
          "low": 0.01208,
          "close": 0.01211,
          "volume": 1103254.0,
          "close_time": 1765000799999,
          "quote_volume": 13374.93245,
          "trades": 89,
          "taker_buy_base": 290262.0,
          "taker_buy_quote": 3514.53484
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0121,
          "high": 0.01216,
          "low": 0.01206,
          "close": 0.01212,
          "volume": 509241.0,
          "close_time": 1765004399999,
          "quote_volume": 6162.26787,
          "trades": 75,
          "taker_buy_base": 157504.0,
          "taker_buy_quote": 1906.67226
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.01215,
          "high": 0.01218,
          "low": 0.01208,
          "close": 0.01209,
          "volume": 2594993.0,
          "close_time": 1765007999999,
          "quote_volume": 31476.81487,
          "trades": 136,
          "taker_buy_base": 406050.0,
          "taker_buy_quote": 4921.83912
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.01209,
          "high": 0.01211,
          "low": 0.01203,
          "close": 0.01203,
          "volume": 941556.0,
          "close_time": 1765011599999,
          "quote_volume": 11371.51038,
          "trades": 84,
          "taker_buy_base": 234911.0,
          "taker_buy_quote": 2836.68202
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.01205,
          "high": 0.01213,
          "low": 0.01204,
          "close": 0.01213,
          "volume": 2324501.0,
          "close_time": 1765015199999,
          "quote_volume": 28094.27775,
          "trades": 175,
          "taker_buy_base": 750837.0,
          "taker_buy_quote": 9070.45896
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.01212,
          "high": 0.01212,
          "low": 0.01203,
          "close": 0.01206,
          "volume": 463145.0,
          "close_time": 1765018799999,
          "quote_volume": 5602.91104,
          "trades": 40,
          "taker_buy_base": 155185.0,
          "taker_buy_quote": 1873.84004
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.01204,
          "high": 0.01216,
          "low": 0.01204,
          "close": 0.01214,
          "volume": 1183534.0,
          "close_time": 1765022399999,
          "quote_volume": 14324.93208,
          "trades": 81,
          "taker_buy_base": 513828.0,
          "taker_buy_quote": 6203.70018
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.01213,
          "high": 0.01219,
          "low": 0.01213,
          "close": 0.01217,
          "volume": 1115046.0,
          "close_time": 1765025999999,
          "quote_volume": 13566.26277,
          "trades": 89,
          "taker_buy_base": 118951.0,
          "taker_buy_quote": 1447.61906
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.01215,
          "high": 0.01222,
          "low": 0.01215,
          "close": 0.01215,
          "volume": 1512028.0,
          "close_time": 1765029599999,
          "quote_volume": 18425.00432,
          "trades": 119,
          "taker_buy_base": 701754.0,
          "taker_buy_quote": 8557.87634
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.01214,
          "high": 0.01228,
          "low": 0.01213,
          "close": 0.01221,
          "volume": 4928450.0,
          "close_time": 1765033199999,
          "quote_volume": 60149.17049,
          "trades": 417,
          "taker_buy_base": 1994842.0,
          "taker_buy_quote": 24317.88582
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.01222,
          "high": 0.01225,
          "low": 0.01216,
          "close": 0.01222,
          "volume": 4745061.0,
          "close_time": 1765036799999,
          "quote_volume": 57869.58019,
          "trades": 406,
          "taker_buy_base": 1995320.0,
          "taker_buy_quote": 24321.41916
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.01224,
          "high": 0.0124,
          "low": 0.01224,
          "close": 0.01236,
          "volume": 1582420.0,
          "close_time": 1765040399999,
          "quote_volume": 19489.01475,
          "trades": 138,
          "taker_buy_base": 307028.0,
          "taker_buy_quote": 3782.67122
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.01235,
          "high": 0.01241,
          "low": 0.01234,
          "close": 0.01241,
          "volume": 705012.0,
          "close_time": 1765043999999,
          "quote_volume": 8722.80684,
          "trades": 67,
          "taker_buy_base": 344419.0,
          "taker_buy_quote": 4261.14054
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.01239,
          "high": 0.01246,
          "low": 0.01237,
          "close": 0.0124,
          "volume": 978574.0,
          "close_time": 1765047599999,
          "quote_volume": 12141.57881,
          "trades": 82,
          "taker_buy_base": 181442.0,
          "taker_buy_quote": 2253.51508
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.01242,
          "high": 0.01249,
          "low": 0.0123,
          "close": 0.01232,
          "volume": 7744353.0,
          "close_time": 1765051199999,
          "quote_volume": 95932.05913,
          "trades": 353,
          "taker_buy_base": 2371349.0,
          "taker_buy_quote": 29445.31672
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.01234,
          "high": 0.01235,
          "low": 0.01225,
          "close": 0.01229,
          "volume": 4805656.0,
          "close_time": 1765054799999,
          "quote_volume": 59101.65892,
          "trades": 219,
          "taker_buy_base": 625315.0,
          "taker_buy_quote": 7683.69609
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.01228,
          "high": 0.01256,
          "low": 0.01228,
          "close": 0.01242,
          "volume": 7577459.0,
          "close_time": 1765058399999,
          "quote_volume": 94193.73837,
          "trades": 357,
          "taker_buy_base": 2309255.0,
          "taker_buy_quote": 28711.52196
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.01242,
          "high": 0.01243,
          "low": 0.01225,
          "close": 0.01225,
          "volume": 1839567.0,
          "close_time": 1765061999999,
          "quote_volume": 22754.33664,
          "trades": 98,
          "taker_buy_base": 631002.0,
          "taker_buy_quote": 7829.46686
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.01224,
          "high": 0.01234,
          "low": 0.01222,
          "close": 0.01234,
          "volume": 1322948.0,
          "close_time": 1765065599999,
          "quote_volume": 16212.74035,
          "trades": 150,
          "taker_buy_base": 1066091.0,
          "taker_buy_quote": 13066.49525
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01251,
          "low": 0.01231,
          "close": 0.01251,
          "volume": 3359083.0,
          "close_time": 1765069199999,
          "quote_volume": 41672.05919,
          "trades": 192,
          "taker_buy_base": 903292.0,
          "taker_buy_quote": 11215.04663
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0125,
          "high": 0.0125,
          "low": 0.01238,
          "close": 0.01238,
          "volume": 926780.0,
          "close_time": 1765072799999,
          "quote_volume": 11526.10085,
          "trades": 75,
          "taker_buy_base": 237005.0,
          "taker_buy_quote": 2949.2842
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.01237,
          "high": 0.01241,
          "low": 0.01232,
          "close": 0.01241,
          "volume": 1422521.0,
          "close_time": 1765076399999,
          "quote_volume": 17597.51019,
          "trades": 68,
          "taker_buy_base": 822313.0,
          "taker_buy_quote": 10182.733
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.01243,
          "high": 0.01243,
          "low": 0.01238,
          "close": 0.01241,
          "volume": 49833.0,
          "close_time": 1765079999999,
          "quote_volume": 618.3286,
          "trades": 29,
          "taker_buy_base": 33637.0,
          "taker_buy_quote": 417.44797
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.01241,
          "high": 0.01243,
          "low": 0.01231,
          "close": 0.01234,
          "volume": 788536.0,
          "close_time": 1765083599999,
          "quote_volume": 9732.94854,
          "trades": 65,
          "taker_buy_base": 71135.0,
          "taker_buy_quote": 880.08817
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.01234,
          "high": 0.01242,
          "low": 0.01234,
          "close": 0.01241,
          "volume": 199588.0,
          "close_time": 1765087199999,
          "quote_volume": 2470.11097,
          "trades": 25,
          "taker_buy_base": 157457.0,
          "taker_buy_quote": 1948.94413
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.0124,
          "high": 0.01244,
          "low": 0.0124,
          "close": 0.0124,
          "volume": 721650.0,
          "close_time": 1765090799999,
          "quote_volume": 8965.41854,
          "trades": 36,
          "taker_buy_base": 298482.0,
          "taker_buy_quote": 3709.96798
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.01241,
          "high": 0.01244,
          "low": 0.01229,
          "close": 0.01229,
          "volume": 517992.0,
          "close_time": 1765094399999,
          "quote_volume": 6424.8459,
          "trades": 42,
          "taker_buy_base": 115837.0,
          "taker_buy_quote": 1435.69376
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01221,
          "close": 0.01221,
          "volume": 1155390.0,
          "close_time": 1765097999999,
          "quote_volume": 14159.86142,
          "trades": 173,
          "taker_buy_base": 341717.0,
          "taker_buy_quote": 4186.72698
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.01221,
          "high": 0.01222,
          "low": 0.01211,
          "close": 0.01215,
          "volume": 809523.0,
          "close_time": 1765101599999,
          "quote_volume": 9863.29718,
          "trades": 78,
          "taker_buy_base": 297782.0,
          "taker_buy_quote": 3629.26074
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.01213,
          "high": 0.01219,
          "low": 0.01212,
          "close": 0.01215,
          "volume": 513562.0,
          "close_time": 1765105199999,
          "quote_volume": 6232.99416,
          "trades": 68,
          "taker_buy_base": 452980.0,
          "taker_buy_quote": 5496.52014
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.01215,
          "high": 0.01222,
          "low": 0.01215,
          "close": 0.0122,
          "volume": 2030813.0,
          "close_time": 1765108799999,
          "quote_volume": 24781.91878,
          "trades": 100,
          "taker_buy_base": 152058.0,
          "taker_buy_quote": 1854.73052
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.01218,
          "high": 0.0123,
          "low": 0.01218,
          "close": 0.01226,
          "volume": 852318.0,
          "close_time": 1765112399999,
          "quote_volume": 10437.00108,
          "trades": 119,
          "taker_buy_base": 533848.0,
          "taker_buy_quote": 6539.17496
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.0123,
          "high": 0.0123,
          "low": 0.01211,
          "close": 0.01218,
          "volume": 1658374.0,
          "close_time": 1765115999999,
          "quote_volume": 20204.1333,
          "trades": 130,
          "taker_buy_base": 386874.0,
          "taker_buy_quote": 4702.64606
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.01214,
          "high": 0.01216,
          "low": 0.01178,
          "close": 0.01185,
          "volume": 3826658.0,
          "close_time": 1765119599999,
          "quote_volume": 45616.85679,
          "trades": 493,
          "taker_buy_base": 1689516.0,
          "taker_buy_quote": 20097.8125
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.01184,
          "high": 0.01223,
          "low": 0.01182,
          "close": 0.01219,
          "volume": 3643946.0,
          "close_time": 1765123199999,
          "quote_volume": 43951.76316,
          "trades": 428,
          "taker_buy_base": 2058334.0,
          "taker_buy_quote": 24814.39254
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.01217,
          "high": 0.01219,
          "low": 0.01207,
          "close": 0.01218,
          "volume": 1566685.0,
          "close_time": 1765126799999,
          "quote_volume": 18984.19006,
          "trades": 205,
          "taker_buy_base": 1253787.0,
          "taker_buy_quote": 15195.17945
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.01217,
          "high": 0.01247,
          "low": 0.01213,
          "close": 0.01243,
          "volume": 2010540.0,
          "close_time": 1765130399999,
          "quote_volume": 24718.45673,
          "trades": 284,
          "taker_buy_base": 1369908.0,
          "taker_buy_quote": 16821.9225
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.01246,
          "high": 0.01254,
          "low": 0.01245,
          "close": 0.01254,
          "volume": 323722.0,
          "close_time": 1765133999999,
          "quote_volume": 4048.00882,
          "trades": 58,
          "taker_buy_base": 158427.0,
          "taker_buy_quote": 1982.14506
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.01252,
          "high": 0.0126,
          "low": 0.01248,
          "close": 0.01257,
          "volume": 487397.0,
          "close_time": 1765137599999,
          "quote_volume": 6120.19765,
          "trades": 106,
          "taker_buy_base": 412949.0,
          "taker_buy_quote": 5185.2354
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.01257,
          "high": 0.01262,
          "low": 0.01257,
          "close": 0.0126,
          "volume": 318306.0,
          "close_time": 1765141199999,
          "quote_volume": 4008.71574,
          "trades": 63,
          "taker_buy_base": 179326.0,
          "taker_buy_quote": 2259.2705
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.01261,
          "high": 0.01261,
          "low": 0.01226,
          "close": 0.01232,
          "volume": 2117966.0,
          "close_time": 1765144799999,
          "quote_volume": 26156.14979,
          "trades": 88,
          "taker_buy_base": 284909.0,
          "taker_buy_quote": 3530.67532
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.01229,
          "high": 0.0123,
          "low": 0.012,
          "close": 0.01216,
          "volume": 2634352.0,
          "close_time": 1765148399999,
          "quote_volume": 32007.48685,
          "trades": 354,
          "taker_buy_base": 1001673.0,
          "taker_buy_quote": 12163.31748
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.01217,
          "high": 0.01217,
          "low": 0.01209,
          "close": 0.01217,
          "volume": 1161005.0,
          "close_time": 1765151999999,
          "quote_volume": 14073.91033,
          "trades": 184,
          "taker_buy_base": 416161.0,
          "taker_buy_quote": 5042.21503
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01214,
          "high": 0.01221,
          "low": 0.01211,
          "close": 0.01214,
          "volume": 392405.0,
          "close_time": 1765155599999,
          "quote_volume": 4769.81724,
          "trades": 86,
          "taker_buy_base": 214547.0,
          "taker_buy_quote": 2609.88403
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.01214,
          "high": 0.01236,
          "low": 0.01214,
          "close": 0.01223,
          "volume": 731694.0,
          "close_time": 1765159199999,
          "quote_volume": 8959.84608,
          "trades": 96,
          "taker_buy_base": 517831.0,
          "taker_buy_quote": 6335.27778
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.01223,
          "high": 0.01229,
          "low": 0.01221,
          "close": 0.01229,
          "volume": 212006.0,
          "close_time": 1765162799999,
          "quote_volume": 2595.68322,
          "trades": 49,
          "taker_buy_base": 108419.0,
          "taker_buy_quote": 1328.54251
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.01228,
          "high": 0.0124,
          "low": 0.01215,
          "close": 0.0123,
          "volume": 4788699.0,
          "close_time": 1765166399999,
          "quote_volume": 58700.81059,
          "trades": 581,
          "taker_buy_base": 2869951.0,
          "taker_buy_quote": 35191.63773
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.01231,
          "high": 0.01253,
          "low": 0.01229,
          "close": 0.0125,
          "volume": 786454.0,
          "close_time": 1765169999999,
          "quote_volume": 9761.47392,
          "trades": 161,
          "taker_buy_base": 533536.0,
          "taker_buy_quote": 6626.01403
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.01247,
          "high": 0.01252,
          "low": 0.01245,
          "close": 0.01246,
          "volume": 1337745.0,
          "close_time": 1765173599999,
          "quote_volume": 16686.37168,
          "trades": 124,
          "taker_buy_base": 1047058.0,
          "taker_buy_quote": 13060.16972
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.01246,
          "high": 0.01256,
          "low": 0.01246,
          "close": 0.01254,
          "volume": 245141.0,
          "close_time": 1765177199999,
          "quote_volume": 3065.88422,
          "trades": 79,
          "taker_buy_base": 84573.0,
          "taker_buy_quote": 1058.49983
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.01252,
          "high": 0.01256,
          "low": 0.0125,
          "close": 0.01253,
          "volume": 156447.0,
          "close_time": 1765180799999,
          "quote_volume": 1961.3975,
          "trades": 38,
          "taker_buy_base": 79053.0,
          "taker_buy_quote": 990.79655
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.01253,
          "high": 0.01259,
          "low": 0.0125,
          "close": 0.01258,
          "volume": 376820.0,
          "close_time": 1765184399999,
          "quote_volume": 4728.56437,
          "trades": 50,
          "taker_buy_base": 230111.0,
          "taker_buy_quote": 2890.33118
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.01259,
          "high": 0.01276,
          "low": 0.01259,
          "close": 0.01267,
          "volume": 1079964.0,
          "close_time": 1765187999999,
          "quote_volume": 13700.88248,
          "trades": 175,
          "taker_buy_base": 748749.0,
          "taker_buy_quote": 9494.88048
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.01265,
          "high": 0.01275,
          "low": 0.01265,
          "close": 0.01269,
          "volume": 408979.0,
          "close_time": 1765191599999,
          "quote_volume": 5191.39404,
          "trades": 113,
          "taker_buy_base": 221489.0,
          "taker_buy_quote": 2812.11972
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.01268,
          "high": 0.01272,
          "low": 0.01262,
          "close": 0.01268,
          "volume": 316175.0,
          "close_time": 1765195199999,
          "quote_volume": 4005.17054,
          "trades": 72,
          "taker_buy_base": 125434.0,
          "taker_buy_quote": 1591.45406
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.01268,
          "high": 0.01286,
          "low": 0.01263,
          "close": 0.01285,
          "volume": 4384047.0,
          "close_time": 1765198799999,
          "quote_volume": 55895.31852,
          "trades": 401,
          "taker_buy_base": 2734073.0,
          "taker_buy_quote": 34848.22802
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.01285,
          "high": 0.01359,
          "low": 0.01283,
          "close": 0.01299,
          "volume": 53406635.0,
          "close_time": 1765202399999,
          "quote_volume": 702850.82983,
          "trades": 4963,
          "taker_buy_base": 29074627.0,
          "taker_buy_quote": 382732.94659
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.01298,
          "high": 0.01311,
          "low": 0.01275,
          "close": 0.01277,
          "volume": 22080301.0,
          "close_time": 1765205999999,
          "quote_volume": 284809.31785,
          "trades": 2135,
          "taker_buy_base": 8484235.0,
          "taker_buy_quote": 109428.37279
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.01277,
          "high": 0.01298,
          "low": 0.01269,
          "close": 0.0128,
          "volume": 17009325.0,
          "close_time": 1765209599999,
          "quote_volume": 218145.69193,
          "trades": 1604,
          "taker_buy_base": 8749677.0,
          "taker_buy_quote": 112247.10877
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.01282,
          "high": 0.01294,
          "low": 0.01269,
          "close": 0.01273,
          "volume": 10945096.0,
          "close_time": 1765213199999,
          "quote_volume": 139933.17593,
          "trades": 1099,
          "taker_buy_base": 5519516.0,
          "taker_buy_quote": 70509.79674
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.01274,
          "high": 0.01275,
          "low": 0.01264,
          "close": 0.01272,
          "volume": 6484972.0,
          "close_time": 1765216799999,
          "quote_volume": 82349.46872,
          "trades": 1013,
          "taker_buy_base": 3134537.0,
          "taker_buy_quote": 39819.5808
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.01272,
          "high": 0.01273,
          "low": 0.01245,
          "close": 0.0125,
          "volume": 9370866.0,
          "close_time": 1765220399999,
          "quote_volume": 117758.0497,
          "trades": 1040,
          "taker_buy_base": 3252120.0,
          "taker_buy_quote": 41008.98352
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.01251,
          "high": 0.01254,
          "low": 0.01247,
          "close": 0.01248,
          "volume": 4511357.0,
          "close_time": 1765223999999,
          "quote_volume": 56405.21876,
          "trades": 558,
          "taker_buy_base": 1873886.0,
          "taker_buy_quote": 23437.80139
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.01248,
          "high": 0.01257,
          "low": 0.01247,
          "close": 0.01252,
          "volume": 3461982.0,
          "close_time": 1765227599999,
          "quote_volume": 43319.09817,
          "trades": 703,
          "taker_buy_base": 1836012.0,
          "taker_buy_quote": 22959.09481
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.01251,
          "high": 0.01264,
          "low": 0.01248,
          "close": 0.01263,
          "volume": 2887705.0,
          "close_time": 1765231199999,
          "quote_volume": 36240.11325,
          "trades": 493,
          "taker_buy_base": 1168621.0,
          "taker_buy_quote": 14647.19939
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.01263,
          "high": 0.01265,
          "low": 0.01254,
          "close": 0.01256,
          "volume": 946119.0,
          "close_time": 1765234799999,
          "quote_volume": 11909.00539,
          "trades": 134,
          "taker_buy_base": 339850.0,
          "taker_buy_quote": 4270.1125
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.01256,
          "high": 0.0126,
          "low": 0.0125,
          "close": 0.01258,
          "volume": 1056258.0,
          "close_time": 1765238399999,
          "quote_volume": 13254.1473,
          "trades": 149,
          "taker_buy_base": 532846.0,
          "taker_buy_quote": 6681.25673
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01258,
          "high": 0.01259,
          "low": 0.01246,
          "close": 0.01247,
          "volume": 2856762.0,
          "close_time": 1765241999999,
          "quote_volume": 35775.02636,
          "trades": 223,
          "taker_buy_base": 1741125.0,
          "taker_buy_quote": 21796.56968
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.01248,
          "high": 0.01256,
          "low": 0.01245,
          "close": 0.01246,
          "volume": 1583975.0,
          "close_time": 1765245599999,
          "quote_volume": 19824.55079,
          "trades": 196,
          "taker_buy_base": 525986.0,
          "taker_buy_quote": 6585.35149
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.01247,
          "high": 0.01251,
          "low": 0.01246,
          "close": 0.01247,
          "volume": 746915.0,
          "close_time": 1765249199999,
          "quote_volume": 9318.17804,
          "trades": 61,
          "taker_buy_base": 404838.0,
          "taker_buy_quote": 5051.26266
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.01246,
          "high": 0.01256,
          "low": 0.01243,
          "close": 0.01254,
          "volume": 1946110.0,
          "close_time": 1765252799999,
          "quote_volume": 24273.1792,
          "trades": 290,
          "taker_buy_base": 1327801.0,
          "taker_buy_quote": 16557.52852
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.01254,
          "high": 0.01256,
          "low": 0.01244,
          "close": 0.01244,
          "volume": 741477.0,
          "close_time": 1765256399999,
          "quote_volume": 9260.73359,
          "trades": 122,
          "taker_buy_base": 318292.0,
          "taker_buy_quote": 3977.13007
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.01245,
          "high": 0.01246,
          "low": 0.0124,
          "close": 0.01243,
          "volume": 2320367.0,
          "close_time": 1765259999999,
          "quote_volume": 28850.56496,
          "trades": 152,
          "taker_buy_base": 1692883.0,
          "taker_buy_quote": 21051.38762
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.01244,
          "high": 0.01247,
          "low": 0.01237,
          "close": 0.01243,
          "volume": 1412550.0,
          "close_time": 1765263599999,
          "quote_volume": 17544.14945,
          "trades": 184,
          "taker_buy_base": 275127.0,
          "taker_buy_quote": 3417.31673
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.01244,
          "high": 0.0125,
          "low": 0.01242,
          "close": 0.01249,
          "volume": 944861.0,
          "close_time": 1765267199999,
          "quote_volume": 11765.88708,
          "trades": 161,
          "taker_buy_base": 367079.0,
          "taker_buy_quote": 4576.68916
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01243,
          "close": 0.01244,
          "volume": 1205862.0,
          "close_time": 1765270799999,
          "quote_volume": 15027.15891,
          "trades": 228,
          "taker_buy_base": 714625.0,
          "taker_buy_quote": 8905.29269
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.01244,
          "high": 0.01245,
          "low": 0.01239,
          "close": 0.01239,
          "volume": 489722.0,
          "close_time": 1765274399999,
          "quote_volume": 6082.71846,
          "trades": 163,
          "taker_buy_base": 165177.0,
          "taker_buy_quote": 2053.71446
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0124,
          "high": 0.01246,
          "low": 0.01238,
          "close": 0.01244,
          "volume": 2055160.0,
          "close_time": 1765277999999,
          "quote_volume": 25540.2368,
          "trades": 159,
          "taker_buy_base": 954160.0,
          "taker_buy_quote": 11859.74549
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.01245,
          "high": 0.0125,
          "low": 0.01244,
          "close": 0.0125,
          "volume": 321939.0,
          "close_time": 1765281599999,
          "quote_volume": 4015.4182,
          "trades": 52,
          "taker_buy_base": 244947.0,
          "taker_buy_quote": 3055.80076
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0125,
          "high": 0.01262,
          "low": 0.01249,
          "close": 0.01262,
          "volume": 1626768.0,
          "close_time": 1765285199999,
          "quote_volume": 20443.4101,
          "trades": 221,
          "taker_buy_base": 516328.0,
          "taker_buy_quote": 6490.2287
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.01262,
          "high": 0.01267,
          "low": 0.0126,
          "close": 0.01262,
          "volume": 1118659.0,
          "close_time": 1765288799999,
          "quote_volume": 14132.31699,
          "trades": 119,
          "taker_buy_base": 129498.0,
          "taker_buy_quote": 1637.09544
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.01263,
          "high": 0.01268,
          "low": 0.01256,
          "close": 0.01259,
          "volume": 3804528.0,
          "close_time": 1765292399999,
          "quote_volume": 47989.43244,
          "trades": 372,
          "taker_buy_base": 1878807.0,
          "taker_buy_quote": 23688.70457
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0126,
          "high": 0.01322,
          "low": 0.0126,
          "close": 0.01317,
          "volume": 20615391.0,
          "close_time": 1765295999999,
          "quote_volume": 266439.17579,
          "trades": 1566,
          "taker_buy_base": 9879024.0,
          "taker_buy_quote": 127686.21137
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.01318,
          "high": 0.01373,
          "low": 0.01318,
          "close": 0.01373,
          "volume": 10759126.0,
          "close_time": 1765299599999,
          "quote_volume": 144387.93467,
          "trades": 727,
          "taker_buy_base": 5196749.0,
          "taker_buy_quote": 69765.11382
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.01371,
          "high": 0.01385,
          "low": 0.01365,
          "close": 0.01369,
          "volume": 5754061.0,
          "close_time": 1765303199999,
          "quote_volume": 79047.34244,
          "trades": 624,
          "taker_buy_base": 2543707.0,
          "taker_buy_quote": 34904.93539
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0137,
          "high": 0.01371,
          "low": 0.01347,
          "close": 0.01361,
          "volume": 7109917.0,
          "close_time": 1765306799999,
          "quote_volume": 96524.60854,
          "trades": 747,
          "taker_buy_base": 2507309.0,
          "taker_buy_quote": 34031.11275
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.01361,
          "high": 0.01364,
          "low": 0.01348,
          "close": 0.01352,
          "volume": 1069316.0,
          "close_time": 1765310399999,
          "quote_volume": 14486.15733,
          "trades": 265,
          "taker_buy_base": 486954.0,
          "taker_buy_quote": 6590.84118
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.01351,
          "high": 0.01355,
          "low": 0.01335,
          "close": 0.01349,
          "volume": 5696607.0,
          "close_time": 1765313999999,
          "quote_volume": 76644.15231,
          "trades": 707,
          "taker_buy_base": 2763173.0,
          "taker_buy_quote": 37158.83712
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.01353,
          "high": 0.01365,
          "low": 0.01334,
          "close": 0.01345,
          "volume": 4889671.0,
          "close_time": 1765317599999,
          "quote_volume": 65957.33925,
          "trades": 605,
          "taker_buy_base": 2723730.0,
          "taker_buy_quote": 36775.69116
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.01348,
          "high": 0.01356,
          "low": 0.01346,
          "close": 0.01352,
          "volume": 806155.0,
          "close_time": 1765321199999,
          "quote_volume": 10895.81319,
          "trades": 204,
          "taker_buy_base": 296733.0,
          "taker_buy_quote": 4013.99834
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.01352,
          "high": 0.01361,
          "low": 0.01349,
          "close": 0.01358,
          "volume": 877167.0,
          "close_time": 1765324799999,
          "quote_volume": 11885.58524,
          "trades": 341,
          "taker_buy_base": 419853.0,
          "taker_buy_quote": 5685.66219
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01359,
          "high": 0.01366,
          "low": 0.01344,
          "close": 0.01344,
          "volume": 1435637.0,
          "close_time": 1765328399999,
          "quote_volume": 19420.46162,
          "trades": 349,
          "taker_buy_base": 808340.0,
          "taker_buy_quote": 10936.65541
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.01345,
          "high": 0.01345,
          "low": 0.01337,
          "close": 0.01343,
          "volume": 1601151.0,
          "close_time": 1765331999999,
          "quote_volume": 21465.27229,
          "trades": 222,
          "taker_buy_base": 851972.0,
          "taker_buy_quote": 11419.97055
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0134,
          "high": 0.01347,
          "low": 0.01337,
          "close": 0.01344,
          "volume": 1016438.0,
          "close_time": 1765335599999,
          "quote_volume": 13635.62401,
          "trades": 261,
          "taker_buy_base": 453477.0,
          "taker_buy_quote": 6093.47402
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.01346,
          "high": 0.01352,
          "low": 0.01343,
          "close": 0.01352,
          "volume": 281084.0,
          "close_time": 1765339199999,
          "quote_volume": 3785.28908,
          "trades": 138,
          "taker_buy_base": 154770.0,
          "taker_buy_quote": 2086.34217
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0135,
          "high": 0.01353,
          "low": 0.01348,
          "close": 0.01352,
          "volume": 821667.0,
          "close_time": 1765342799999,
          "quote_volume": 11104.83202,
          "trades": 126,
          "taker_buy_base": 434661.0,
          "taker_buy_quote": 5875.09801
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.01351,
          "high": 0.01353,
          "low": 0.01346,
          "close": 0.01347,
          "volume": 808513.0,
          "close_time": 1765346399999,
          "quote_volume": 10917.10256,
          "trades": 102,
          "taker_buy_base": 283009.0,
          "taker_buy_quote": 3821.94669
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.01347,
          "high": 0.01349,
          "low": 0.01341,
          "close": 0.01348,
          "volume": 1718368.0,
          "close_time": 1765349999999,
          "quote_volume": 23125.73058,
          "trades": 511,
          "taker_buy_base": 763919.0,
          "taker_buy_quote": 10282.7137
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.01348,
          "high": 0.0135,
          "low": 0.01341,
          "close": 0.01349,
          "volume": 1295179.0,
          "close_time": 1765353599999,
          "quote_volume": 17423.09445,
          "trades": 248,
          "taker_buy_base": 580304.0,
          "taker_buy_quote": 7818.9733
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.01351,
          "high": 0.01351,
          "low": 0.01339,
          "close": 0.01341,
          "volume": 1475362.0,
          "close_time": 1765357199999,
          "quote_volume": 19838.92669,
          "trades": 431,
          "taker_buy_base": 548268.0,
          "taker_buy_quote": 7376.88232
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0134,
          "high": 0.01351,
          "low": 0.01334,
          "close": 0.01351,
          "volume": 1659697.0,
          "close_time": 1765360799999,
          "quote_volume": 22273.37741,
          "trades": 471,
          "taker_buy_base": 1155740.0,
          "taker_buy_quote": 15514.67454
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.01351,
          "high": 0.01358,
          "low": 0.01335,
          "close": 0.01337,
          "volume": 2453160.0,
          "close_time": 1765364399999,
          "quote_volume": 33037.70755,
          "trades": 562,
          "taker_buy_base": 869962.0,
          "taker_buy_quote": 11733.65512
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.01336,
          "high": 0.01339,
          "low": 0.01325,
          "close": 0.01329,
          "volume": 2869048.0,
          "close_time": 1765367999999,
          "quote_volume": 38239.39541,
          "trades": 625,
          "taker_buy_base": 919470.0,
          "taker_buy_quote": 12257.42695
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.01327,
          "high": 0.01331,
          "low": 0.01321,
          "close": 0.0133,
          "volume": 1339073.0,
          "close_time": 1765371599999,
          "quote_volume": 17733.48681,
          "trades": 533,
          "taker_buy_base": 783501.0,
          "taker_buy_quote": 10382.51023
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.01329,
          "high": 0.01335,
          "low": 0.01326,
          "close": 0.01333,
          "volume": 2164203.0,
          "close_time": 1765375199999,
          "quote_volume": 28798.90999,
          "trades": 402,
          "taker_buy_base": 926158.0,
          "taker_buy_quote": 12330.24025
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.01331,
          "high": 0.01335,
          "low": 0.01327,
          "close": 0.01331,
          "volume": 1716735.0,
          "close_time": 1765378799999,
          "quote_volume": 22846.318,
          "trades": 287,
          "taker_buy_base": 1108871.0,
          "taker_buy_quote": 14761.65676
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.01331,
          "high": 0.01343,
          "low": 0.01329,
          "close": 0.01333,
          "volume": 2144569.0,
          "close_time": 1765382399999,
          "quote_volume": 28672.27167,
          "trades": 325,
          "taker_buy_base": 818448.0,
          "taker_buy_quote": 10943.38681
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.01332,
          "high": 0.01341,
          "low": 0.01332,
          "close": 0.01335,
          "volume": 852222.0,
          "close_time": 1765385999999,
          "quote_volume": 11387.42109,
          "trades": 130,
          "taker_buy_base": 547348.0,
          "taker_buy_quote": 7313.71418
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.01335,
          "high": 0.01346,
          "low": 0.01334,
          "close": 0.01341,
          "volume": 1222264.0,
          "close_time": 1765389599999,
          "quote_volume": 16396.45578,
          "trades": 192,
          "taker_buy_base": 663086.0,
          "taker_buy_quote": 8887.84431
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.0134,
          "high": 0.01358,
          "low": 0.01335,
          "close": 0.01345,
          "volume": 3371508.0,
          "close_time": 1765393199999,
          "quote_volume": 45404.58745,
          "trades": 471,
          "taker_buy_base": 1659431.0,
          "taker_buy_quote": 22351.4193
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.01344,
          "high": 0.01369,
          "low": 0.01332,
          "close": 0.01345,
          "volume": 14589883.0,
          "close_time": 1765396799999,
          "quote_volume": 197078.77421,
          "trades": 1910,
          "taker_buy_base": 6979002.0,
          "taker_buy_quote": 94286.03965
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.01346,
          "high": 0.01374,
          "low": 0.01337,
          "close": 0.0134,
          "volume": 6006497.0,
          "close_time": 1765400399999,
          "quote_volume": 81491.49926,
          "trades": 1218,
          "taker_buy_base": 2522869.0,
          "taker_buy_quote": 34242.21864
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.01338,
          "high": 0.01344,
          "low": 0.01321,
          "close": 0.01322,
          "volume": 4594594.0,
          "close_time": 1765403999999,
          "quote_volume": 61272.72752,
          "trades": 929,
          "taker_buy_base": 2217775.0,
          "taker_buy_quote": 29602.24918
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.01321,
          "high": 0.01327,
          "low": 0.01307,
          "close": 0.01323,
          "volume": 3735946.0,
          "close_time": 1765407599999,
          "quote_volume": 49185.09557,
          "trades": 744,
          "taker_buy_base": 1390182.0,
          "taker_buy_quote": 18319.32758
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.01324,
          "high": 0.01327,
          "low": 0.01314,
          "close": 0.01314,
          "volume": 1150588.0,
          "close_time": 1765411199999,
          "quote_volume": 15203.63333,
          "trades": 500,
          "taker_buy_base": 425187.0,
          "taker_buy_quote": 5621.31016
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01314,
          "high": 0.01316,
          "low": 0.01297,
          "close": 0.01301,
          "volume": 1881353.0,
          "close_time": 1765414799999,
          "quote_volume": 24569.13477,
          "trades": 355,
          "taker_buy_base": 822945.0,
          "taker_buy_quote": 10755.27566
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.01301,
          "high": 0.01301,
          "low": 0.01288,
          "close": 0.01288,
          "volume": 2991679.0,
          "close_time": 1765418399999,
          "quote_volume": 38675.69671,
          "trades": 733,
          "taker_buy_base": 1383341.0,
          "taker_buy_quote": 17886.42609
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.01288,
          "high": 0.01288,
          "low": 0.01273,
          "close": 0.01273,
          "volume": 3517944.0,
          "close_time": 1765421999999,
          "quote_volume": 45049.82675,
          "trades": 826,
          "taker_buy_base": 1564119.0,
          "taker_buy_quote": 20025.26026
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.01273,
          "high": 0.01273,
          "low": 0.0126,
          "close": 0.01265,
          "volume": 3843002.0,
          "close_time": 1765425599999,
          "quote_volume": 48654.98999,
          "trades": 701,
          "taker_buy_base": 1844151.0,
          "taker_buy_quote": 23344.18059
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.01265,
          "high": 0.01282,
          "low": 0.01263,
          "close": 0.0128,
          "volume": 2295399.0,
          "close_time": 1765429199999,
          "quote_volume": 29193.34579,
          "trades": 249,
          "taker_buy_base": 1341768.0,
          "taker_buy_quote": 17056.96635
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.01279,
          "high": 0.01285,
          "low": 0.01277,
          "close": 0.01285,
          "volume": 204002.0,
          "close_time": 1765432799999,
          "quote_volume": 2615.64619,
          "trades": 28,
          "taker_buy_base": 169314.0,
          "taker_buy_quote": 2172.19724
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.01283,
          "high": 0.01285,
          "low": 0.01278,
          "close": 0.01282,
          "volume": 369300.0,
          "close_time": 1765436399999,
          "quote_volume": 4733.42122,
          "trades": 72,
          "taker_buy_base": 181734.0,
          "taker_buy_quote": 2331.21081
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.01281,
          "high": 0.01288,
          "low": 0.0128,
          "close": 0.01281,
          "volume": 1238734.0,
          "close_time": 1765439999999,
          "quote_volume": 15894.2023,
          "trades": 210,
          "taker_buy_base": 805482.0,
          "taker_buy_quote": 10338.57627
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0128,
          "high": 0.0128,
          "low": 0.01268,
          "close": 0.01271,
          "volume": 1508785.0,
          "close_time": 1765443599999,
          "quote_volume": 19206.74657,
          "trades": 281,
          "taker_buy_base": 846443.0,
          "taker_buy_quote": 10771.57199
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.01272,
          "high": 0.01278,
          "low": 0.01272,
          "close": 0.01275,
          "volume": 446193.0,
          "close_time": 1765447199999,
          "quote_volume": 5686.83668,
          "trades": 114,
          "taker_buy_base": 321851.0,
          "taker_buy_quote": 4101.71464
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.01275,
          "high": 0.01277,
          "low": 0.01272,
          "close": 0.01277,
          "volume": 282415.0,
          "close_time": 1765450799999,
          "quote_volume": 3598.78462,
          "trades": 49,
          "taker_buy_base": 93652.0,
          "taker_buy_quote": 1194.82675
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.01276,
          "high": 0.01302,
          "low": 0.01275,
          "close": 0.01292,
          "volume": 1979882.0,
          "close_time": 1765454399999,
          "quote_volume": 25570.06297,
          "trades": 346,
          "taker_buy_base": 1062881.0,
          "taker_buy_quote": 13704.32511
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.01291,
          "high": 0.01298,
          "low": 0.0129,
          "close": 0.01296,
          "volume": 481129.0,
          "close_time": 1765457999999,
          "quote_volume": 6233.21418,
          "trades": 89,
          "taker_buy_base": 185830.0,
          "taker_buy_quote": 2406.72173
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.01297,
          "high": 0.013,
          "low": 0.01295,
          "close": 0.01297,
          "volume": 509987.0,
          "close_time": 1765461599999,
          "quote_volume": 6615.9603,
          "trades": 200,
          "taker_buy_base": 183895.0,
          "taker_buy_quote": 2387.24289
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.01296,
          "high": 0.01304,
          "low": 0.01287,
          "close": 0.01295,
          "volume": 4309608.0,
          "close_time": 1765465199999,
          "quote_volume": 55812.63787,
          "trades": 611,
          "taker_buy_base": 1791894.0,
          "taker_buy_quote": 23219.8088
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.01295,
          "high": 0.01316,
          "low": 0.0129,
          "close": 0.01299,
          "volume": 8014265.0,
          "close_time": 1765468799999,
          "quote_volume": 104184.45859,
          "trades": 867,
          "taker_buy_base": 3834339.0,
          "taker_buy_quote": 49916.0804
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.013,
          "high": 0.01307,
          "low": 0.01289,
          "close": 0.01298,
          "volume": 2685146.0,
          "close_time": 1765472399999,
          "quote_volume": 34808.92725,
          "trades": 307,
          "taker_buy_base": 1138442.0,
          "taker_buy_quote": 14748.06884
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01297,
          "close": 0.01299,
          "volume": 508873.0,
          "close_time": 1765475999999,
          "quote_volume": 6624.57648,
          "trades": 159,
          "taker_buy_base": 218447.0,
          "taker_buy_quote": 2844.69571
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.013,
          "high": 0.01329,
          "low": 0.013,
          "close": 0.0131,
          "volume": 7572643.0,
          "close_time": 1765479599999,
          "quote_volume": 99714.35905,
          "trades": 630,
          "taker_buy_base": 4078810.0,
          "taker_buy_quote": 53749.31032
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.01311,
          "high": 0.01339,
          "low": 0.01307,
          "close": 0.0131,
          "volume": 8687028.0,
          "close_time": 1765483199999,
          "quote_volume": 114800.51788,
          "trades": 756,
          "taker_buy_base": 4000094.0,
          "taker_buy_quote": 52917.97108
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0131,
          "high": 0.01325,
          "low": 0.0131,
          "close": 0.01322,
          "volume": 2103323.0,
          "close_time": 1765486799999,
          "quote_volume": 27696.87152,
          "trades": 298,
          "taker_buy_base": 1210886.0,
          "taker_buy_quote": 15961.83525
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.01323,
          "high": 0.01343,
          "low": 0.01322,
          "close": 0.01339,
          "volume": 3327666.0,
          "close_time": 1765490399999,
          "quote_volume": 44348.6867,
          "trades": 422,
          "taker_buy_base": 1493928.0,
          "taker_buy_quote": 19914.67821
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.01338,
          "high": 0.01355,
          "low": 0.01336,
          "close": 0.01338,
          "volume": 4482984.0,
          "close_time": 1765493999999,
          "quote_volume": 60306.76523,
          "trades": 619,
          "taker_buy_base": 3072099.0,
          "taker_buy_quote": 41341.92249
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.01339,
          "high": 0.01371,
          "low": 0.01334,
          "close": 0.01365,
          "volume": 5692122.0,
          "close_time": 1765497599999,
          "quote_volume": 77154.24443,
          "trades": 610,
          "taker_buy_base": 4338794.0,
          "taker_buy_quote": 58825.05792
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01365,
          "high": 0.0138,
          "low": 0.01335,
          "close": 0.01335,
          "volume": 10837437.0,
          "close_time": 1765501199999,
          "quote_volume": 146738.21545,
          "trades": 1186,
          "taker_buy_base": 3279887.0,
          "taker_buy_quote": 44448.22674
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.01336,
          "high": 0.01349,
          "low": 0.01333,
          "close": 0.01346,
          "volume": 1459962.0,
          "close_time": 1765504799999,
          "quote_volume": 19563.97481,
          "trades": 489,
          "taker_buy_base": 1007783.0,
          "taker_buy_quote": 13512.40901
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.01346,
          "high": 0.01374,
          "low": 0.01342,
          "close": 0.01372,
          "volume": 2024902.0,
          "close_time": 1765508399999,
          "quote_volume": 27569.94774,
          "trades": 548,
          "taker_buy_base": 1388199.0,
          "taker_buy_quote": 18884.92822
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.01372,
          "high": 0.01422,
          "low": 0.01368,
          "close": 0.01394,
          "volume": 16523490.0,
          "close_time": 1765511999999,
          "quote_volume": 230484.24945,
          "trades": 2198,
          "taker_buy_base": 8683657.0,
          "taker_buy_quote": 121178.59493
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.01394,
          "high": 0.01429,
          "low": 0.0138,
          "close": 0.01429,
          "volume": 14756065.0,
          "close_time": 1765515599999,
          "quote_volume": 207077.08984,
          "trades": 1945,
          "taker_buy_base": 7506557.0,
          "taker_buy_quote": 105395.16623
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.01427,
          "high": 0.01445,
          "low": 0.01408,
          "close": 0.01441,
          "volume": 14996792.0,
          "close_time": 1765519199999,
          "quote_volume": 213975.21379,
          "trades": 1995,
          "taker_buy_base": 7409148.0,
          "taker_buy_quote": 105803.85057
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0144,
          "high": 0.01479,
          "low": 0.01428,
          "close": 0.01472,
          "volume": 21372857.0,
          "close_time": 1765522799999,
          "quote_volume": 311934.39325,
          "trades": 2686,
          "taker_buy_base": 12380432.0,
          "taker_buy_quote": 180824.27977
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.01472,
          "high": 0.01492,
          "low": 0.01459,
          "close": 0.01473,
          "volume": 19460690.0,
          "close_time": 1765526399999,
          "quote_volume": 287153.64786,
          "trades": 1894,
          "taker_buy_base": 7793978.0,
          "taker_buy_quote": 115026.09464
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.01473,
          "high": 0.01508,
          "low": 0.01447,
          "close": 0.01458,
          "volume": 22214067.0,
          "close_time": 1765529999999,
          "quote_volume": 327733.09032,
          "trades": 2380,
          "taker_buy_base": 8732799.0,
          "taker_buy_quote": 129183.78889
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.01458,
          "high": 0.01478,
          "low": 0.01449,
          "close": 0.01468,
          "volume": 5981123.0,
          "close_time": 1765533599999,
          "quote_volume": 87528.26998,
          "trades": 900,
          "taker_buy_base": 2913570.0,
          "taker_buy_quote": 42680.03222
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.01465,
          "high": 0.01479,
          "low": 0.0145,
          "close": 0.0145,
          "volume": 4443113.0,
          "close_time": 1765537199999,
          "quote_volume": 64968.27595,
          "trades": 678,
          "taker_buy_base": 1598909.0,
          "taker_buy_quote": 23384.15476
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.01451,
          "high": 0.01452,
          "low": 0.01415,
          "close": 0.01435,
          "volume": 6778411.0,
          "close_time": 1765540799999,
          "quote_volume": 97034.39935,
          "trades": 801,
          "taker_buy_base": 3202740.0,
          "taker_buy_quote": 45856.86654
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.01437,
          "high": 0.01447,
          "low": 0.01429,
          "close": 0.01445,
          "volume": 3846767.0,
          "close_time": 1765544399999,
          "quote_volume": 55290.69689,
          "trades": 481,
          "taker_buy_base": 2185721.0,
          "taker_buy_quote": 31430.99074
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.01442,
          "high": 0.01477,
          "low": 0.01438,
          "close": 0.01456,
          "volume": 6580677.0,
          "close_time": 1765547999999,
          "quote_volume": 96226.77146,
          "trades": 1214,
          "taker_buy_base": 3287866.0,
          "taker_buy_quote": 48075.39363
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0146,
          "high": 0.01478,
          "low": 0.01446,
          "close": 0.01461,
          "volume": 5283829.0,
          "close_time": 1765551599999,
          "quote_volume": 77399.3437,
          "trades": 723,
          "taker_buy_base": 2370146.0,
          "taker_buy_quote": 34711.45768
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.01465,
          "high": 0.01469,
          "low": 0.01412,
          "close": 0.01426,
          "volume": 7899955.0,
          "close_time": 1765555199999,
          "quote_volume": 113615.58892,
          "trades": 887,
          "taker_buy_base": 2989593.0,
          "taker_buy_quote": 43103.43604
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.01425,
          "high": 0.01442,
          "low": 0.01408,
          "close": 0.0143,
          "volume": 9262328.0,
          "close_time": 1765558799999,
          "quote_volume": 132183.12997,
          "trades": 1068,
          "taker_buy_base": 4942761.0,
          "taker_buy_quote": 70662.74108
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0143,
          "high": 0.01462,
          "low": 0.01428,
          "close": 0.0143,
          "volume": 5965170.0,
          "close_time": 1765562399999,
          "quote_volume": 86342.38753,
          "trades": 685,
          "taker_buy_base": 2615014.0,
          "taker_buy_quote": 37869.44877
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0143,
          "high": 0.01461,
          "low": 0.0143,
          "close": 0.01445,
          "volume": 4246732.0,
          "close_time": 1765565999999,
          "quote_volume": 61491.65108,
          "trades": 496,
          "taker_buy_base": 2238898.0,
          "taker_buy_quote": 32427.67035
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.01444,
          "high": 0.0145,
          "low": 0.0143,
          "close": 0.01442,
          "volume": 3193046.0,
          "close_time": 1765569599999,
          "quote_volume": 45933.30952,
          "trades": 343,
          "taker_buy_base": 1591793.0,
          "taker_buy_quote": 22902.2687
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.01445,
          "high": 0.01457,
          "low": 0.01432,
          "close": 0.01437,
          "volume": 3604903.0,
          "close_time": 1765573199999,
          "quote_volume": 52040.54917,
          "trades": 520,
          "taker_buy_base": 1676133.0,
          "taker_buy_quote": 24208.51413
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.01438,
          "high": 0.01454,
          "low": 0.01436,
          "close": 0.01454,
          "volume": 1108924.0,
          "close_time": 1765576799999,
          "quote_volume": 16012.22258,
          "trades": 142,
          "taker_buy_base": 459608.0,
          "taker_buy_quote": 6641.72756
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.01451,
          "high": 0.01459,
          "low": 0.0143,
          "close": 0.01446,
          "volume": 5013604.0,
          "close_time": 1765580399999,
          "quote_volume": 72385.99532,
          "trades": 561,
          "taker_buy_base": 2063681.0,
          "taker_buy_quote": 29829.319
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.01444,
          "high": 0.01447,
          "low": 0.01439,
          "close": 0.01443,
          "volume": 990101.0,
          "close_time": 1765583999999,
          "quote_volume": 14300.44423,
          "trades": 158,
          "taker_buy_base": 511980.0,
          "taker_buy_quote": 7394.24181
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.01474,
          "low": 0.01445,
          "close": 0.01456,
          "volume": 5036776.0,
          "close_time": 1765587599999,
          "quote_volume": 73715.9689,
          "trades": 863,
          "taker_buy_base": 2886488.0,
          "taker_buy_quote": 42226.52833
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.01456,
          "high": 0.01474,
          "low": 0.01451,
          "close": 0.01461,
          "volume": 2755780.0,
          "close_time": 1765591199999,
          "quote_volume": 40320.32209,
          "trades": 438,
          "taker_buy_base": 1411834.0,
          "taker_buy_quote": 20658.37885
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0146,
          "high": 0.015,
          "low": 0.0145,
          "close": 0.01465,
          "volume": 5144601.0,
          "close_time": 1765594799999,
          "quote_volume": 75665.18889,
          "trades": 733,
          "taker_buy_base": 2730431.0,
          "taker_buy_quote": 40159.82346
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.01462,
          "high": 0.01484,
          "low": 0.01458,
          "close": 0.01473,
          "volume": 1516764.0,
          "close_time": 1765598399999,
          "quote_volume": 22322.44728,
          "trades": 220,
          "taker_buy_base": 589979.0,
          "taker_buy_quote": 8686.74749
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.01472,
          "high": 0.01479,
          "low": 0.01463,
          "close": 0.01465,
          "volume": 2455380.0,
          "close_time": 1765601999999,
          "quote_volume": 36095.36189,
          "trades": 393,
          "taker_buy_base": 1123972.0,
          "taker_buy_quote": 16527.01395
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.01463,
          "high": 0.01478,
          "low": 0.01463,
          "close": 0.01466,
          "volume": 1300890.0,
          "close_time": 1765605599999,
          "quote_volume": 19120.2062,
          "trades": 223,
          "taker_buy_base": 747805.0,
          "taker_buy_quote": 10995.04043
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.01467,
          "high": 0.01508,
          "low": 0.01467,
          "close": 0.01505,
          "volume": 7834858.0,
          "close_time": 1765609199999,
          "quote_volume": 117009.99523,
          "trades": 867,
          "taker_buy_base": 5375316.0,
          "taker_buy_quote": 80304.50302
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.01504,
          "high": 0.01507,
          "low": 0.01488,
          "close": 0.015,
          "volume": 2456081.0,
          "close_time": 1765612799999,
          "quote_volume": 36809.37339,
          "trades": 373,
          "taker_buy_base": 520544.0,
          "taker_buy_quote": 7793.93423
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.01497,
          "high": 0.01543,
          "low": 0.01491,
          "close": 0.01531,
          "volume": 5968720.0,
          "close_time": 1765616399999,
          "quote_volume": 91021.96745,
          "trades": 930,
          "taker_buy_base": 3387952.0,
          "taker_buy_quote": 51644.34962
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.01528,
          "high": 0.01638,
          "low": 0.01522,
          "close": 0.01625,
          "volume": 33409630.0,
          "close_time": 1765619999999,
          "quote_volume": 530659.54413,
          "trades": 4074,
          "taker_buy_base": 19076527.0,
          "taker_buy_quote": 303362.32634
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.01624,
          "high": 0.01645,
          "low": 0.01582,
          "close": 0.01582,
          "volume": 31264065.0,
          "close_time": 1765623599999,
          "quote_volume": 505629.17838,
          "trades": 4357,
          "taker_buy_base": 18022896.0,
          "taker_buy_quote": 291850.82679
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.01583,
          "high": 0.0162,
          "low": 0.01569,
          "close": 0.01593,
          "volume": 11945630.0,
          "close_time": 1765627199999,
          "quote_volume": 190558.65099,
          "trades": 1461,
          "taker_buy_base": 6349811.0,
          "taker_buy_quote": 101258.41654
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0159,
          "high": 0.0163,
          "low": 0.01579,
          "close": 0.01609,
          "volume": 12369698.0,
          "close_time": 1765630799999,
          "quote_volume": 199453.08186,
          "trades": 1350,
          "taker_buy_base": 6893805.0,
          "taker_buy_quote": 111129.68218
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.01609,
          "high": 0.01652,
          "low": 0.01591,
          "close": 0.0164,
          "volume": 11398016.0,
          "close_time": 1765634399999,
          "quote_volume": 185709.3318,
          "trades": 1701,
          "taker_buy_base": 6004580.0,
          "taker_buy_quote": 98005.59806
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.01638,
          "high": 0.01669,
          "low": 0.01622,
          "close": 0.01638,
          "volume": 20536247.0,
          "close_time": 1765637999999,
          "quote_volume": 337461.05354,
          "trades": 2563,
          "taker_buy_base": 10960837.0,
          "taker_buy_quote": 180140.21855
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.01641,
          "high": 0.01689,
          "low": 0.01634,
          "close": 0.01641,
          "volume": 16405057.0,
          "close_time": 1765641599999,
          "quote_volume": 272071.21821,
          "trades": 2327,
          "taker_buy_base": 7400412.0,
          "taker_buy_quote": 122879.57221
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.01641,
          "high": 0.01661,
          "low": 0.01605,
          "close": 0.01619,
          "volume": 14097792.0,
          "close_time": 1765645199999,
          "quote_volume": 230175.30861,
          "trades": 1800,
          "taker_buy_base": 6432061.0,
          "taker_buy_quote": 104997.59381
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.01615,
          "high": 0.01639,
          "low": 0.01611,
          "close": 0.01638,
          "volume": 4778526.0,
          "close_time": 1765648799999,
          "quote_volume": 77682.98636,
          "trades": 710,
          "taker_buy_base": 2222404.0,
          "taker_buy_quote": 36162.36766
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.01636,
          "high": 0.01675,
          "low": 0.01632,
          "close": 0.01661,
          "volume": 13120935.0,
          "close_time": 1765652399999,
          "quote_volume": 217771.98021,
          "trades": 1442,
          "taker_buy_base": 6598339.0,
          "taker_buy_quote": 109484.16148
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.01663,
          "high": 0.01701,
          "low": 0.01654,
          "close": 0.01677,
          "volume": 9589924.0,
          "close_time": 1765655999999,
          "quote_volume": 161181.41785,
          "trades": 1146,
          "taker_buy_base": 4087086.0,
          "taker_buy_quote": 68667.54452
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.01677,
          "high": 0.01728,
          "low": 0.01673,
          "close": 0.01702,
          "volume": 21725682.0,
          "close_time": 1765659599999,
          "quote_volume": 370170.27107,
          "trades": 2594,
          "taker_buy_base": 11221273.0,
          "taker_buy_quote": 191234.24105
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.01704,
          "high": 0.01868,
          "low": 0.01699,
          "close": 0.01792,
          "volume": 104027019.0,
          "close_time": 1765663199999,
          "quote_volume": 1862672.10737,
          "trades": 14426,
          "taker_buy_base": 53732326.0,
          "taker_buy_quote": 960977.77002
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.01792,
          "high": 0.01797,
          "low": 0.01711,
          "close": 0.01745,
          "volume": 63438784.0,
          "close_time": 1765666799999,
          "quote_volume": 1108239.39471,
          "trades": 6973,
          "taker_buy_base": 32814067.0,
          "taker_buy_quote": 573467.92054
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.01746,
          "high": 0.01873,
          "low": 0.01743,
          "close": 0.01799,
          "volume": 59053959.0,
          "close_time": 1765670399999,
          "quote_volume": 1068073.50854,
          "trades": 9395,
          "taker_buy_base": 30115933.0,
          "taker_buy_quote": 544976.16402
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.01821,
          "low": 0.0173,
          "close": 0.01784,
          "volume": 47623030.0,
          "close_time": 1765673999999,
          "quote_volume": 844392.86828,
          "trades": 6732,
          "taker_buy_base": 21507664.0,
          "taker_buy_quote": 381604.56597
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.01783,
          "high": 0.01847,
          "low": 0.01749,
          "close": 0.0184,
          "volume": 45193337.0,
          "close_time": 1765677599999,
          "quote_volume": 816383.41257,
          "trades": 7324,
          "taker_buy_base": 19678480.0,
          "taker_buy_quote": 355283.16389
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.01839,
          "high": 0.01888,
          "low": 0.018,
          "close": 0.01854,
          "volume": 51212905.0,
          "close_time": 1765681199999,
          "quote_volume": 946993.789,
          "trades": 8739,
          "taker_buy_base": 24033945.0,
          "taker_buy_quote": 444287.53162
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.01854,
          "high": 0.01858,
          "low": 0.01734,
          "close": 0.01744,
          "volume": 27774137.0,
          "close_time": 1765684799999,
          "quote_volume": 494255.62151,
          "trades": 6233,
          "taker_buy_base": 12669943.0,
          "taker_buy_quote": 225202.02783
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.01743,
          "high": 0.01778,
          "low": 0.01702,
          "close": 0.01708,
          "volume": 23600189.0,
          "close_time": 1765688399999,
          "quote_volume": 410782.23786,
          "trades": 4231,
          "taker_buy_base": 11610203.0,
          "taker_buy_quote": 202222.65722
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.01709,
          "high": 0.01741,
          "low": 0.0169,
          "close": 0.01729,
          "volume": 22605031.0,
          "close_time": 1765691999999,
          "quote_volume": 387115.06261,
          "trades": 4853,
          "taker_buy_base": 11923049.0,
          "taker_buy_quote": 204241.94336
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.01727,
          "high": 0.01745,
          "low": 0.01645,
          "close": 0.01683,
          "volume": 28773844.0,
          "close_time": 1765695599999,
          "quote_volume": 483559.20232,
          "trades": 6067,
          "taker_buy_base": 12585997.0,
          "taker_buy_quote": 211458.65898
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.01685,
          "high": 0.0179,
          "low": 0.01674,
          "close": 0.01744,
          "volume": 34728999.0,
          "close_time": 1765699199999,
          "quote_volume": 605591.24313,
          "trades": 7433,
          "taker_buy_base": 16722023.0,
          "taker_buy_quote": 292048.17011
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.01746,
          "high": 0.01763,
          "low": 0.01709,
          "close": 0.01723,
          "volume": 19601543.0,
          "close_time": 1765702799999,
          "quote_volume": 338701.89762,
          "trades": 4525,
          "taker_buy_base": 8424059.0,
          "taker_buy_quote": 145525.75994
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.01724,
          "high": 0.01751,
          "low": 0.01671,
          "close": 0.01733,
          "volume": 24682400.0,
          "close_time": 1765706399999,
          "quote_volume": 420567.09313,
          "trades": 4046,
          "taker_buy_base": 10747166.0,
          "taker_buy_quote": 183714.76214
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.01731,
          "high": 0.01784,
          "low": 0.01722,
          "close": 0.01731,
          "volume": 22343569.0,
          "close_time": 1765709999999,
          "quote_volume": 391647.36422,
          "trades": 3627,
          "taker_buy_base": 9498503.0,
          "taker_buy_quote": 166487.19195
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.01732,
          "high": 0.01776,
          "low": 0.01715,
          "close": 0.01771,
          "volume": 40050715.0,
          "close_time": 1765713599999,
          "quote_volume": 696921.17602,
          "trades": 5554,
          "taker_buy_base": 20024009.0,
          "taker_buy_quote": 349106.94692
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0177,
          "high": 0.01799,
          "low": 0.01758,
          "close": 0.01763,
          "volume": 23185349.0,
          "close_time": 1765717199999,
          "quote_volume": 412567.36439,
          "trades": 4111,
          "taker_buy_base": 13667547.0,
          "taker_buy_quote": 243206.34037
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.01764,
          "high": 0.01811,
          "low": 0.01759,
          "close": 0.0181,
          "volume": 19830309.0,
          "close_time": 1765720799999,
          "quote_volume": 355270.69673,
          "trades": 4205,
          "taker_buy_base": 9663618.0,
          "taker_buy_quote": 173096.91512
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.01807,
          "high": 0.01835,
          "low": 0.01772,
          "close": 0.01812,
          "volume": 27902092.0,
          "close_time": 1765724399999,
          "quote_volume": 503328.76872,
          "trades": 5431,
          "taker_buy_base": 16176313.0,
          "taker_buy_quote": 291688.45588
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.01811,
          "high": 0.01848,
          "low": 0.01771,
          "close": 0.01842,
          "volume": 47726603.0,
          "close_time": 1765727999999,
          "quote_volume": 863409.62721,
          "trades": 8739,
          "taker_buy_base": 21618764.0,
          "taker_buy_quote": 392628.78793
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.01843,
          "high": 0.01845,
          "low": 0.01789,
          "close": 0.01814,
          "volume": 23892719.0,
          "close_time": 1765731599999,
          "quote_volume": 432898.32484,
          "trades": 5490,
          "taker_buy_base": 10861727.0,
          "taker_buy_quote": 196708.27956
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.01814,
          "high": 0.01838,
          "low": 0.01782,
          "close": 0.01782,
          "volume": 20474059.0,
          "close_time": 1765735199999,
          "quote_volume": 369128.69606,
          "trades": 3900,
          "taker_buy_base": 9502092.0,
          "taker_buy_quote": 171468.76422
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.01782,
          "high": 0.01826,
          "low": 0.01781,
          "close": 0.01818,
          "volume": 9825394.0,
          "close_time": 1765738799999,
          "quote_volume": 177117.23725,
          "trades": 2860,
          "taker_buy_base": 4665947.0,
          "taker_buy_quote": 84050.586
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.01819,
          "high": 0.01822,
          "low": 0.01782,
          "close": 0.01792,
          "volume": 5591015.0,
          "close_time": 1765742399999,
          "quote_volume": 100534.14634,
          "trades": 2054,
          "taker_buy_base": 2192416.0,
          "taker_buy_quote": 39459.25774
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.01792,
          "high": 0.01801,
          "low": 0.01771,
          "close": 0.01781,
          "volume": 7899389.0,
          "close_time": 1765745999999,
          "quote_volume": 141015.16765,
          "trades": 1722,
          "taker_buy_base": 3572027.0,
          "taker_buy_quote": 63747.99244
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.01779,
          "high": 0.01825,
          "low": 0.01775,
          "close": 0.01806,
          "volume": 6889319.0,
          "close_time": 1765749599999,
          "quote_volume": 124087.16903,
          "trades": 1800,
          "taker_buy_base": 3650370.0,
          "taker_buy_quote": 65807.36268
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.01808,
          "high": 0.01844,
          "low": 0.01802,
          "close": 0.01842,
          "volume": 8679805.0,
          "close_time": 1765753199999,
          "quote_volume": 158449.50957,
          "trades": 1095,
          "taker_buy_base": 4576096.0,
          "taker_buy_quote": 83682.81072
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.01842,
          "high": 0.01897,
          "low": 0.01828,
          "close": 0.01883,
          "volume": 18997641.0,
          "close_time": 1765756799999,
          "quote_volume": 353217.60668,
          "trades": 3332,
          "taker_buy_base": 10528407.0,
          "taker_buy_quote": 196063.58961
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01884,
          "high": 0.0192,
          "low": 0.01866,
          "close": 0.01886,
          "volume": 28150775.0,
          "close_time": 1765760399999,
          "quote_volume": 531680.17735,
          "trades": 4479,
          "taker_buy_base": 14788704.0,
          "taker_buy_quote": 279344.2626
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.01887,
          "high": 0.02024,
          "low": 0.01875,
          "close": 0.02014,
          "volume": 41527450.0,
          "close_time": 1765763999999,
          "quote_volume": 801855.44392,
          "trades": 6466,
          "taker_buy_base": 22649739.0,
          "taker_buy_quote": 437225.37835
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.02015,
          "high": 0.0226,
          "low": 0.01949,
          "close": 0.01962,
          "volume": 103235129.0,
          "close_time": 1765767599999,
          "quote_volume": 2153928.74088,
          "trades": 31584,
          "taker_buy_base": 45869134.0,
          "taker_buy_quote": 960200.3031
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.01962,
          "high": 0.02115,
          "low": 0.01942,
          "close": 0.02098,
          "volume": 37657179.0,
          "close_time": 1765771199999,
          "quote_volume": 767916.87294,
          "trades": 8879,
          "taker_buy_base": 18838535.0,
          "taker_buy_quote": 384196.75588
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.021,
          "high": 0.02195,
          "low": 0.02092,
          "close": 0.02175,
          "volume": 34957759.0,
          "close_time": 1765774799999,
          "quote_volume": 745343.5768,
          "trades": 7837,
          "taker_buy_base": 18824181.0,
          "taker_buy_quote": 401264.33493
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.02174,
          "high": 0.02241,
          "low": 0.02114,
          "close": 0.02115,
          "volume": 47263733.0,
          "close_time": 1765778399999,
          "quote_volume": 1031034.32668,
          "trades": 12537,
          "taker_buy_base": 21984323.0,
          "taker_buy_quote": 480082.49646
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.02115,
          "high": 0.02177,
          "low": 0.02112,
          "close": 0.02165,
          "volume": 18520978.0,
          "close_time": 1765781999999,
          "quote_volume": 398218.17154,
          "trades": 6208,
          "taker_buy_base": 9284423.0,
          "taker_buy_quote": 199724.77875
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.02165,
          "high": 0.02224,
          "low": 0.02126,
          "close": 0.02212,
          "volume": 25695903.0,
          "close_time": 1765785599999,
          "quote_volume": 560319.89993,
          "trades": 6931,
          "taker_buy_base": 13512988.0,
          "taker_buy_quote": 294987.03215
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.02212,
          "high": 0.02495,
          "low": 0.02204,
          "close": 0.02404,
          "volume": 137481124.0,
          "close_time": 1765789199999,
          "quote_volume": 3277206.79138,
          "trades": 37236,
          "taker_buy_base": 75432740.0,
          "taker_buy_quote": 1796735.5728
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.02406,
          "high": 0.02441,
          "low": 0.02173,
          "close": 0.02376,
          "volume": 77036137.0,
          "close_time": 1765792799999,
          "quote_volume": 1764500.68812,
          "trades": 18287,
          "taker_buy_base": 36079461.0,
          "taker_buy_quote": 827315.57492
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.02376,
          "high": 0.02425,
          "low": 0.0227,
          "close": 0.02373,
          "volume": 61131674.0,
          "close_time": 1765796399999,
          "quote_volume": 1438872.76366,
          "trades": 17467,
          "taker_buy_base": 29329533.0,
          "taker_buy_quote": 689655.45328
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.02372,
          "high": 0.02572,
          "low": 0.02351,
          "close": 0.02521,
          "volume": 67916649.0,
          "close_time": 1765799999999,
          "quote_volume": 1691152.71454,
          "trades": 18151,
          "taker_buy_base": 35248022.0,
          "taker_buy_quote": 877726.64799
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.02524,
          "high": 0.026,
          "low": 0.02401,
          "close": 0.02442,
          "volume": 79930324.0,
          "close_time": 1765803599999,
          "quote_volume": 1986127.97604,
          "trades": 19371,
          "taker_buy_base": 38780400.0,
          "taker_buy_quote": 964056.61853
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.02441,
          "high": 0.02499,
          "low": 0.02372,
          "close": 0.02384,
          "volume": 36351597.0,
          "close_time": 1765807199999,
          "quote_volume": 880894.51445,
          "trades": 11985,
          "taker_buy_base": 18499794.0,
          "taker_buy_quote": 448743.98678
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.02384,
          "high": 0.02519,
          "low": 0.02372,
          "close": 0.02446,
          "volume": 70181071.0,
          "close_time": 1765810799999,
          "quote_volume": 1721034.87635,
          "trades": 13635,
          "taker_buy_base": 37747377.0,
          "taker_buy_quote": 925979.63878
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.02445,
          "high": 0.0248,
          "low": 0.02355,
          "close": 0.02444,
          "volume": 63538841.0,
          "close_time": 1765814399999,
          "quote_volume": 1541291.69783,
          "trades": 13376,
          "taker_buy_base": 31520482.0,
          "taker_buy_quote": 765194.0612
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.02444,
          "high": 0.02448,
          "low": 0.02283,
          "close": 0.0235,
          "volume": 73571656.0,
          "close_time": 1765817999999,
          "quote_volume": 1722626.15104,
          "trades": 12425,
          "taker_buy_base": 35894798.0,
          "taker_buy_quote": 839733.77083
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0235,
          "high": 0.0236,
          "low": 0.02199,
          "close": 0.02205,
          "volume": 44646344.0,
          "close_time": 1765821599999,
          "quote_volume": 1011573.83915,
          "trades": 8975,
          "taker_buy_base": 25864878.0,
          "taker_buy_quote": 586080.26631
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.02204,
          "high": 0.0227,
          "low": 0.02183,
          "close": 0.02216,
          "volume": 41211924.0,
          "close_time": 1765825199999,
          "quote_volume": 914216.19267,
          "trades": 8549,
          "taker_buy_base": 19124007.0,
          "taker_buy_quote": 424695.9107
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.02216,
          "high": 0.02252,
          "low": 0.02144,
          "close": 0.02175,
          "volume": 38374581.0,
          "close_time": 1765828799999,
          "quote_volume": 839837.78532,
          "trades": 6883,
          "taker_buy_base": 17332160.0,
          "taker_buy_quote": 380068.69663
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.02176,
          "high": 0.02232,
          "low": 0.02093,
          "close": 0.02099,
          "volume": 36744450.0,
          "close_time": 1765832399999,
          "quote_volume": 792392.81906,
          "trades": 6456,
          "taker_buy_base": 17567785.0,
          "taker_buy_quote": 379654.32459
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.02098,
          "high": 0.02163,
          "low": 0.02069,
          "close": 0.02132,
          "volume": 31720169.0,
          "close_time": 1765835999999,
          "quote_volume": 669554.68889,
          "trades": 5370,
          "taker_buy_base": 17491742.0,
          "taker_buy_quote": 369641.98127
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.02133,
          "high": 0.02133,
          "low": 0.02031,
          "close": 0.02039,
          "volume": 29708104.0,
          "close_time": 1765839599999,
          "quote_volume": 614625.39566,
          "trades": 9312,
          "taker_buy_base": 12607867.0,
          "taker_buy_quote": 260582.20723
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.02037,
          "high": 0.02064,
          "low": 0.02024,
          "close": 0.02056,
          "volume": 15142892.0,
          "close_time": 1765843199999,
          "quote_volume": 309836.99518,
          "trades": 4863,
          "taker_buy_base": 6621465.0,
          "taker_buy_quote": 135522.47503
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02057,
          "high": 0.02096,
          "low": 0.02022,
          "close": 0.02036,
          "volume": 19175718.0,
          "close_time": 1765846799999,
          "quote_volume": 394058.31988,
          "trades": 5381,
          "taker_buy_base": 8839400.0,
          "taker_buy_quote": 181557.12151
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.02036,
          "high": 0.02164,
          "low": 0.02032,
          "close": 0.02152,
          "volume": 23927783.0,
          "close_time": 1765850399999,
          "quote_volume": 502488.80779,
          "trades": 6653,
          "taker_buy_base": 13370593.0,
          "taker_buy_quote": 280794.03149
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.02152,
          "high": 0.02188,
          "low": 0.02102,
          "close": 0.02131,
          "volume": 25819127.0,
          "close_time": 1765853999999,
          "quote_volume": 556207.39322,
          "trades": 7993,
          "taker_buy_base": 12598093.0,
          "taker_buy_quote": 271704.40386
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0213,
          "high": 0.02219,
          "low": 0.0213,
          "close": 0.02155,
          "volume": 28497536.0,
          "close_time": 1765857599999,
          "quote_volume": 619490.51648,
          "trades": 7205,
          "taker_buy_base": 13873765.0,
          "taker_buy_quote": 301656.69593
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.02153,
          "high": 0.02158,
          "low": 0.01943,
          "close": 0.01945,
          "volume": 36880624.0,
          "close_time": 1765861199999,
          "quote_volume": 748762.32134,
          "trades": 9213,
          "taker_buy_base": 15901223.0,
          "taker_buy_quote": 322823.32245
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.01944,
          "high": 0.01963,
          "low": 0.01883,
          "close": 0.01912,
          "volume": 28878280.0,
          "close_time": 1765864799999,
          "quote_volume": 552238.6503,
          "trades": 7345,
          "taker_buy_base": 13239878.0,
          "taker_buy_quote": 253280.84442
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.01912,
          "high": 0.0192,
          "low": 0.01826,
          "close": 0.01831,
          "volume": 18697510.0,
          "close_time": 1765868399999,
          "quote_volume": 350657.11344,
          "trades": 5147,
          "taker_buy_base": 7182652.0,
          "taker_buy_quote": 134885.37736
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.01831,
          "high": 0.01831,
          "low": 0.01685,
          "close": 0.0179,
          "volume": 62635384.0,
          "close_time": 1765871999999,
          "quote_volume": 1095888.52387,
          "trades": 12747,
          "taker_buy_base": 32703564.0,
          "taker_buy_quote": 571756.9504
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0179,
          "high": 0.01807,
          "low": 0.01726,
          "close": 0.0175,
          "volume": 30894650.0,
          "close_time": 1765875599999,
          "quote_volume": 544593.51347,
          "trades": 5253,
          "taker_buy_base": 15137547.0,
          "taker_buy_quote": 266902.54385
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.01749,
          "high": 0.01755,
          "low": 0.01677,
          "close": 0.0168,
          "volume": 19645131.0,
          "close_time": 1765879199999,
          "quote_volume": 336865.71506,
          "trades": 3648,
          "taker_buy_base": 8623131.0,
          "taker_buy_quote": 147920.83478
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.01681,
          "high": 0.01716,
          "low": 0.01641,
          "close": 0.01679,
          "volume": 28252919.0,
          "close_time": 1765882799999,
          "quote_volume": 474068.07942,
          "trades": 4844,
          "taker_buy_base": 15051535.0,
          "taker_buy_quote": 252517.65253
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.01678,
          "high": 0.01691,
          "low": 0.01639,
          "close": 0.01657,
          "volume": 22709047.0,
          "close_time": 1765886399999,
          "quote_volume": 377457.76198,
          "trades": 3878,
          "taker_buy_base": 12407706.0,
          "taker_buy_quote": 206209.91612
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.01658,
          "high": 0.01663,
          "low": 0.01595,
          "close": 0.0161,
          "volume": 37735150.0,
          "close_time": 1765889999999,
          "quote_volume": 613733.83767,
          "trades": 4442,
          "taker_buy_base": 19321627.0,
          "taker_buy_quote": 314093.94593
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.01609,
          "high": 0.01645,
          "low": 0.01569,
          "close": 0.01577,
          "volume": 47241971.0,
          "close_time": 1765893599999,
          "quote_volume": 758829.26197,
          "trades": 6537,
          "taker_buy_base": 24128674.0,
          "taker_buy_quote": 388330.14883
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.01577,
          "high": 0.01606,
          "low": 0.01555,
          "close": 0.01603,
          "volume": 30385653.0,
          "close_time": 1765897199999,
          "quote_volume": 479937.65887,
          "trades": 3820,
          "taker_buy_base": 16019269.0,
          "taker_buy_quote": 253035.31627
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.01605,
          "high": 0.01683,
          "low": 0.016,
          "close": 0.01659,
          "volume": 42975304.0,
          "close_time": 1765900799999,
          "quote_volume": 701422.94311,
          "trades": 5174,
          "taker_buy_base": 20829692.0,
          "taker_buy_quote": 340206.93023
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.01659,
          "high": 0.01659,
          "low": 0.01597,
          "close": 0.01621,
          "volume": 22267143.0,
          "close_time": 1765904399999,
          "quote_volume": 360568.63077,
          "trades": 3351,
          "taker_buy_base": 11794323.0,
          "taker_buy_quote": 191044.85531
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0162,
          "high": 0.01623,
          "low": 0.0159,
          "close": 0.01596,
          "volume": 15269724.0,
          "close_time": 1765907999999,
          "quote_volume": 244748.824,
          "trades": 1811,
          "taker_buy_base": 6625447.0,
          "taker_buy_quote": 106188.54594
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.01596,
          "high": 0.01608,
          "low": 0.01582,
          "close": 0.01602,
          "volume": 11651042.0,
          "close_time": 1765911599999,
          "quote_volume": 185694.09217,
          "trades": 1342,
          "taker_buy_base": 4933138.0,
          "taker_buy_quote": 78608.59606
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.016,
          "high": 0.01608,
          "low": 0.01583,
          "close": 0.01592,
          "volume": 10133288.0,
          "close_time": 1765915199999,
          "quote_volume": 161578.88921,
          "trades": 1415,
          "taker_buy_base": 4939619.0,
          "taker_buy_quote": 78765.63867
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.01592,
          "high": 0.01602,
          "low": 0.01581,
          "close": 0.01586,
          "volume": 9069290.0,
          "close_time": 1765918799999,
          "quote_volume": 144105.03181,
          "trades": 998,
          "taker_buy_base": 4628151.0,
          "taker_buy_quote": 73564.28478
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.01586,
          "high": 0.01612,
          "low": 0.01574,
          "close": 0.01596,
          "volume": 11267457.0,
          "close_time": 1765922399999,
          "quote_volume": 179270.65115,
          "trades": 1111,
          "taker_buy_base": 6163497.0,
          "taker_buy_quote": 98118.06627
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.01595,
          "high": 0.0161,
          "low": 0.01582,
          "close": 0.01589,
          "volume": 9147096.0,
          "close_time": 1765925999999,
          "quote_volume": 145857.79647,
          "trades": 708,
          "taker_buy_base": 4840184.0,
          "taker_buy_quote": 77218.32313
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.01588,
          "high": 0.01602,
          "low": 0.01585,
          "close": 0.01599,
          "volume": 9016708.0,
          "close_time": 1765929599999,
          "quote_volume": 143498.71058,
          "trades": 819,
          "taker_buy_base": 4659113.0,
          "taker_buy_quote": 74148.87426
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01538,
          "close": 0.01557,
          "volume": 23479502.0,
          "close_time": 1765933199999,
          "quote_volume": 366983.12905,
          "trades": 2551,
          "taker_buy_base": 10035123.0,
          "taker_buy_quote": 156667.99399
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.01557,
          "high": 0.01573,
          "low": 0.01538,
          "close": 0.01545,
          "volume": 9176421.0,
          "close_time": 1765936799999,
          "quote_volume": 142450.50023,
          "trades": 1491,
          "taker_buy_base": 5093748.0,
          "taker_buy_quote": 79072.92263
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.01546,
          "high": 0.01562,
          "low": 0.01517,
          "close": 0.01548,
          "volume": 13683528.0,
          "close_time": 1765940399999,
          "quote_volume": 210438.08424,
          "trades": 1887,
          "taker_buy_base": 5714927.0,
          "taker_buy_quote": 88013.01831
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.01546,
          "high": 0.01561,
          "low": 0.01523,
          "close": 0.01527,
          "volume": 9401583.0,
          "close_time": 1765943999999,
          "quote_volume": 144634.13905,
          "trades": 1261,
          "taker_buy_base": 4375601.0,
          "taker_buy_quote": 67444.14686
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.01527,
          "high": 0.0153,
          "low": 0.01448,
          "close": 0.01455,
          "volume": 37800291.0,
          "close_time": 1765947599999,
          "quote_volume": 561548.81252,
          "trades": 4073,
          "taker_buy_base": 13973432.0,
          "taker_buy_quote": 206968.30506
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.01454,
          "high": 0.01475,
          "low": 0.01441,
          "close": 0.01455,
          "volume": 19240196.0,
          "close_time": 1765951199999,
          "quote_volume": 281095.47252,
          "trades": 2264,
          "taker_buy_base": 8364270.0,
          "taker_buy_quote": 122165.9754
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.01454,
          "high": 0.01496,
          "low": 0.01439,
          "close": 0.01464,
          "volume": 23773238.0,
          "close_time": 1765954799999,
          "quote_volume": 349526.45494,
          "trades": 2917,
          "taker_buy_base": 11903000.0,
          "taker_buy_quote": 175167.88149
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.01463,
          "high": 0.0149,
          "low": 0.01462,
          "close": 0.01473,
          "volume": 9905967.0,
          "close_time": 1765958399999,
          "quote_volume": 146429.23217,
          "trades": 1057,
          "taker_buy_base": 4760329.0,
          "taker_buy_quote": 70375.45152
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.01472,
          "high": 0.015,
          "low": 0.0143,
          "close": 0.01432,
          "volume": 12184794.0,
          "close_time": 1765961999999,
          "quote_volume": 177904.22862,
          "trades": 1662,
          "taker_buy_base": 4942243.0,
          "taker_buy_quote": 72530.5268
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.01433,
          "high": 0.01451,
          "low": 0.01432,
          "close": 0.01438,
          "volume": 8120235.0,
          "close_time": 1765965599999,
          "quote_volume": 117038.75525,
          "trades": 1223,
          "taker_buy_base": 4117361.0,
          "taker_buy_quote": 59352.97006
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.01438,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.01437,
          "volume": 13603732.0,
          "close_time": 1765969199999,
          "quote_volume": 196544.02151,
          "trades": 1294,
          "taker_buy_base": 7272371.0,
          "taker_buy_quote": 105109.48948
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.01437,
          "high": 0.01445,
          "low": 0.01424,
          "close": 0.01431,
          "volume": 7842093.0,
          "close_time": 1765972799999,
          "quote_volume": 112583.13778,
          "trades": 1089,
          "taker_buy_base": 4035505.0,
          "taker_buy_quote": 57984.98996
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.01432,
          "high": 0.01448,
          "low": 0.0143,
          "close": 0.01436,
          "volume": 10256420.0,
          "close_time": 1765976399999,
          "quote_volume": 147632.57762,
          "trades": 1248,
          "taker_buy_base": 5396537.0,
          "taker_buy_quote": 77677.54157
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.01436,
          "high": 0.01446,
          "low": 0.01421,
          "close": 0.01442,
          "volume": 12410283.0,
          "close_time": 1765979999999,
          "quote_volume": 178005.39913,
          "trades": 1190,
          "taker_buy_base": 6486888.0,
          "taker_buy_quote": 93099.94902
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.01442,
          "high": 0.01476,
          "low": 0.01419,
          "close": 0.01475,
          "volume": 20612757.0,
          "close_time": 1765983599999,
          "quote_volume": 297885.20863,
          "trades": 2410,
          "taker_buy_base": 9946434.0,
          "taker_buy_quote": 143810.03574
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.01475,
          "high": 0.01494,
          "low": 0.01423,
          "close": 0.01436,
          "volume": 36282654.0,
          "close_time": 1765987199999,
          "quote_volume": 528691.33058,
          "trades": 2561,
          "taker_buy_base": 17520852.0,
          "taker_buy_quote": 255237.77012
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.01434,
          "high": 0.01444,
          "low": 0.01401,
          "close": 0.01428,
          "volume": 21104741.0,
          "close_time": 1765990799999,
          "quote_volume": 299338.10307,
          "trades": 1657,
          "taker_buy_base": 9772561.0,
          "taker_buy_quote": 138668.10952
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.01427,
          "high": 0.01441,
          "low": 0.01421,
          "close": 0.01427,
          "volume": 12784110.0,
          "close_time": 1765994399999,
          "quote_volume": 182985.12846,
          "trades": 994,
          "taker_buy_base": 5629768.0,
          "taker_buy_quote": 80605.29312
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.01426,
          "high": 0.01438,
          "low": 0.01414,
          "close": 0.01423,
          "volume": 8279649.0,
          "close_time": 1765997999999,
          "quote_volume": 117936.20689,
          "trades": 710,
          "taker_buy_base": 3534880.0,
          "taker_buy_quote": 50347.93949
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.01422,
          "high": 0.01425,
          "low": 0.01412,
          "close": 0.01414,
          "volume": 5861068.0,
          "close_time": 1766001599999,
          "quote_volume": 83174.30559,
          "trades": 472,
          "taker_buy_base": 3468471.0,
          "taker_buy_quote": 49254.0898
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.01414,
          "high": 0.0142,
          "low": 0.01394,
          "close": 0.014,
          "volume": 3665165.0,
          "close_time": 1766005199999,
          "quote_volume": 51655.18542,
          "trades": 468,
          "taker_buy_base": 1891760.0,
          "taker_buy_quote": 26670.86715
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.01401,
          "high": 0.01408,
          "low": 0.01383,
          "close": 0.01392,
          "volume": 8101732.0,
          "close_time": 1766008799999,
          "quote_volume": 112684.52525,
          "trades": 568,
          "taker_buy_base": 3357588.0,
          "taker_buy_quote": 46664.54125
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.01393,
          "high": 0.01394,
          "low": 0.01362,
          "close": 0.01379,
          "volume": 11214413.0,
          "close_time": 1766012399999,
          "quote_volume": 154097.25569,
          "trades": 670,
          "taker_buy_base": 5725677.0,
          "taker_buy_quote": 78737.36205
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.01378,
          "high": 0.01378,
          "low": 0.01361,
          "close": 0.01374,
          "volume": 6668479.0,
          "close_time": 1766015999999,
          "quote_volume": 91452.60834,
          "trades": 554,
          "taker_buy_base": 3372597.0,
          "taker_buy_quote": 46229.33487
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01375,
          "high": 0.01375,
          "low": 0.01339,
          "close": 0.01343,
          "volume": 11705048.0,
          "close_time": 1766019599999,
          "quote_volume": 158353.51908,
          "trades": 825,
          "taker_buy_base": 6071585.0,
          "taker_buy_quote": 82160.39776
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.01344,
          "high": 0.01345,
          "low": 0.01316,
          "close": 0.01329,
          "volume": 10891438.0,
          "close_time": 1766023199999,
          "quote_volume": 144839.62505,
          "trades": 692,
          "taker_buy_base": 5381253.0,
          "taker_buy_quote": 71617.89523
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.01328,
          "high": 0.01333,
          "low": 0.01319,
          "close": 0.01322,
          "volume": 4124756.0,
          "close_time": 1766026799999,
          "quote_volume": 54720.588,
          "trades": 412,
          "taker_buy_base": 2089738.0,
          "taker_buy_quote": 27724.20774
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0132,
          "high": 0.0132,
          "low": 0.01295,
          "close": 0.01297,
          "volume": 7605788.0,
          "close_time": 1766030399999,
          "quote_volume": 99321.90442,
          "trades": 552,
          "taker_buy_base": 3475422.0,
          "taker_buy_quote": 45302.15231
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.01298,
          "high": 0.01326,
          "low": 0.01278,
          "close": 0.01316,
          "volume": 19567634.0,
          "close_time": 1766033999999,
          "quote_volume": 254010.97569,
          "trades": 1304,
          "taker_buy_base": 10013082.0,
          "taker_buy_quote": 130060.92297
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.01319,
          "high": 0.01321,
          "low": 0.01279,
          "close": 0.0128,
          "volume": 9651290.0,
          "close_time": 1766037599999,
          "quote_volume": 125235.64111,
          "trades": 684,
          "taker_buy_base": 5445818.0,
          "taker_buy_quote": 70567.36426
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.01278,
          "high": 0.01287,
          "low": 0.01272,
          "close": 0.01278,
          "volume": 6221983.0,
          "close_time": 1766041199999,
          "quote_volume": 79587.96324,
          "trades": 513,
          "taker_buy_base": 3105884.0,
          "taker_buy_quote": 39720.99919
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.01277,
          "high": 0.01286,
          "low": 0.01265,
          "close": 0.01268,
          "volume": 6216074.0,
          "close_time": 1766044799999,
          "quote_volume": 79201.17795,
          "trades": 891,
          "taker_buy_base": 3354021.0,
          "taker_buy_quote": 42744.44439
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0127,
          "high": 0.01275,
          "low": 0.01256,
          "close": 0.01258,
          "volume": 9980812.0,
          "close_time": 1766048399999,
          "quote_volume": 126191.63009,
          "trades": 602,
          "taker_buy_base": 4028906.0,
          "taker_buy_quote": 50973.53469
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.01257,
          "high": 0.01279,
          "low": 0.01253,
          "close": 0.01264,
          "volume": 12153969.0,
          "close_time": 1766051999999,
          "quote_volume": 153671.85056,
          "trades": 1608,
          "taker_buy_base": 5993242.0,
          "taker_buy_quote": 75815.47408
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.01263,
          "high": 0.01276,
          "low": 0.01261,
          "close": 0.01264,
          "volume": 7737021.0,
          "close_time": 1766055599999,
          "quote_volume": 98271.76742,
          "trades": 1841,
          "taker_buy_base": 4135040.0,
          "taker_buy_quote": 52504.83884
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.01265,
          "high": 0.01271,
          "low": 0.01256,
          "close": 0.01271,
          "volume": 5383694.0,
          "close_time": 1766059199999,
          "quote_volume": 67997.0402,
          "trades": 966,
          "taker_buy_base": 3431667.0,
          "taker_buy_quote": 43344.766
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.01271,
          "high": 0.01306,
          "low": 0.01265,
          "close": 0.01267,
          "volume": 18511869.0,
          "close_time": 1766062799999,
          "quote_volume": 237121.4411,
          "trades": 1471,
          "taker_buy_base": 9686383.0,
          "taker_buy_quote": 124144.23203
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.01268,
          "high": 0.01295,
          "low": 0.01268,
          "close": 0.01288,
          "volume": 12456634.0,
          "close_time": 1766066399999,
          "quote_volume": 159825.78721,
          "trades": 1005,
          "taker_buy_base": 6100639.0,
          "taker_buy_quote": 78296.78846
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.01289,
          "high": 0.01322,
          "low": 0.01281,
          "close": 0.01286,
          "volume": 17441639.0,
          "close_time": 1766069999999,
          "quote_volume": 227033.39694,
          "trades": 1163,
          "taker_buy_base": 7934030.0,
          "taker_buy_quote": 103180.84105
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.01286,
          "high": 0.01316,
          "low": 0.01284,
          "close": 0.01297,
          "volume": 13399418.0,
          "close_time": 1766073599999,
          "quote_volume": 173994.08636,
          "trades": 956,
          "taker_buy_base": 7552112.0,
          "taker_buy_quote": 98011.17487
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01275,
          "close": 0.01291,
          "volume": 8527831.0,
          "close_time": 1766077199999,
          "quote_volume": 109830.35363,
          "trades": 659,
          "taker_buy_base": 3777380.0,
          "taker_buy_quote": 48625.11992
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.01292,
          "high": 0.01296,
          "low": 0.0122,
          "close": 0.01248,
          "volume": 26860613.0,
          "close_time": 1766080799999,
          "quote_volume": 335708.7166,
          "trades": 1747,
          "taker_buy_base": 12346248.0,
          "taker_buy_quote": 154264.59198
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.01246,
          "high": 0.0125,
          "low": 0.0122,
          "close": 0.01225,
          "volume": 13481049.0,
          "close_time": 1766084399999,
          "quote_volume": 166469.04449,
          "trades": 650,
          "taker_buy_base": 5833518.0,
          "taker_buy_quote": 71958.28063
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.01226,
          "high": 0.01227,
          "low": 0.01207,
          "close": 0.01215,
          "volume": 13959770.0,
          "close_time": 1766087999999,
          "quote_volume": 170107.9685,
          "trades": 937,
          "taker_buy_base": 7675363.0,
          "taker_buy_quote": 93508.91309
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.01214,
          "high": 0.01237,
          "low": 0.01213,
          "close": 0.01226,
          "volume": 12533777.0,
          "close_time": 1766091599999,
          "quote_volume": 153809.15246,
          "trades": 730,
          "taker_buy_base": 6842784.0,
          "taker_buy_quote": 83975.98641
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.01226,
          "high": 0.01253,
          "low": 0.01225,
          "close": 0.01249,
          "volume": 7676946.0,
          "close_time": 1766095199999,
          "quote_volume": 95082.49743,
          "trades": 516,
          "taker_buy_base": 4202826.0,
          "taker_buy_quote": 52027.90573
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.01251,
          "high": 0.01252,
          "low": 0.01238,
          "close": 0.01246,
          "volume": 5789212.0,
          "close_time": 1766098799999,
          "quote_volume": 71993.38626,
          "trades": 286,
          "taker_buy_base": 2587330.0,
          "taker_buy_quote": 32175.65313
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.01248,
          "high": 0.0126,
          "low": 0.01246,
          "close": 0.01257,
          "volume": 5079264.0,
          "close_time": 1766102399999,
          "quote_volume": 63685.92137,
          "trades": 455,
          "taker_buy_base": 2158477.0,
          "taker_buy_quote": 27062.34256
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01257,
          "high": 0.01265,
          "low": 0.01238,
          "close": 0.01242,
          "volume": 4193242.0,
          "close_time": 1766105999999,
          "quote_volume": 52504.74241,
          "trades": 461,
          "taker_buy_base": 1475626.0,
          "taker_buy_quote": 18471.19954
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.01241,
          "high": 0.01241,
          "low": 0.01225,
          "close": 0.01227,
          "volume": 4516621.0,
          "close_time": 1766109599999,
          "quote_volume": 55552.24366,
          "trades": 399,
          "taker_buy_base": 1907761.0,
          "taker_buy_quote": 23462.08981
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.01227,
          "high": 0.01229,
          "low": 0.0121,
          "close": 0.01216,
          "volume": 5980029.0,
          "close_time": 1766113199999,
          "quote_volume": 72894.82746,
          "trades": 412,
          "taker_buy_base": 2450216.0,
          "taker_buy_quote": 29887.83695
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.01216,
          "high": 0.01242,
          "low": 0.01212,
          "close": 0.01223,
          "volume": 11845500.0,
          "close_time": 1766116799999,
          "quote_volume": 145487.32063,
          "trades": 868,
          "taker_buy_base": 5483583.0,
          "taker_buy_quote": 67309.05682
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.01223,
          "high": 0.01236,
          "low": 0.0122,
          "close": 0.01221,
          "volume": 5655755.0,
          "close_time": 1766120399999,
          "quote_volume": 69449.38527,
          "trades": 297,
          "taker_buy_base": 3061292.0,
          "taker_buy_quote": 37577.77358
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.01223,
          "high": 0.01228,
          "low": 0.01213,
          "close": 0.01215,
          "volume": 9363831.0,
          "close_time": 1766123999999,
          "quote_volume": 114236.4401,
          "trades": 421,
          "taker_buy_base": 4983667.0,
          "taker_buy_quote": 60746.10862
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.01214,
          "high": 0.01222,
          "low": 0.01212,
          "close": 0.01219,
          "volume": 3278028.0,
          "close_time": 1766127599999,
          "quote_volume": 39901.82916,
          "trades": 286,
          "taker_buy_base": 2099720.0,
          "taker_buy_quote": 25548.58965
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0122,
          "high": 0.01243,
          "low": 0.0122,
          "close": 0.01239,
          "volume": 6390679.0,
          "close_time": 1766131199999,
          "quote_volume": 78769.60139,
          "trades": 356,
          "taker_buy_base": 3361689.0,
          "taker_buy_quote": 41418.27357
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.01238,
          "high": 0.01264,
          "low": 0.01233,
          "close": 0.01241,
          "volume": 9604680.0,
          "close_time": 1766134799999,
          "quote_volume": 119454.58106,
          "trades": 611,
          "taker_buy_base": 4545049.0,
          "taker_buy_quote": 56517.44237
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.01242,
          "high": 0.01242,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 4267986.0,
          "close_time": 1766138399999,
          "quote_volume": 52514.02059,
          "trades": 262,
          "taker_buy_base": 1531786.0,
          "taker_buy_quote": 18837.04278
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.01224,
          "high": 0.01234,
          "low": 0.01218,
          "close": 0.01224,
          "volume": 3675551.0,
          "close_time": 1766141999999,
          "quote_volume": 45092.83717,
          "trades": 222,
          "taker_buy_base": 2219281.0,
          "taker_buy_quote": 27243.69123
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.01223,
          "high": 0.01234,
          "low": 0.01221,
          "close": 0.01234,
          "volume": 1574103.0,
          "close_time": 1766145599999,
          "quote_volume": 19333.96692,
          "trades": 129,
          "taker_buy_base": 923360.0,
          "taker_buy_quote": 11338.84176
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.01235,
          "high": 0.01235,
          "low": 0.0122,
          "close": 0.0122,
          "volume": 3932488.0,
          "close_time": 1766149199999,
          "quote_volume": 48253.84197,
          "trades": 208,
          "taker_buy_base": 2284717.0,
          "taker_buy_quote": 28030.30035
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.01221,
          "high": 0.01226,
          "low": 0.01212,
          "close": 0.01218,
          "volume": 4770338.0,
          "close_time": 1766152799999,
          "quote_volume": 58028.87784,
          "trades": 320,
          "taker_buy_base": 2439206.0,
          "taker_buy_quote": 29705.60448
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.01218,
          "high": 0.01242,
          "low": 0.0121,
          "close": 0.01227,
          "volume": 7992149.0,
          "close_time": 1766156399999,
          "quote_volume": 97510.57734,
          "trades": 390,
          "taker_buy_base": 4190237.0,
          "taker_buy_quote": 51097.49477
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.01227,
          "high": 0.0125,
          "low": 0.01222,
          "close": 0.01229,
          "volume": 9110505.0,
          "close_time": 1766159999999,
          "quote_volume": 112305.96962,
          "trades": 411,
          "taker_buy_base": 4664358.0,
          "taker_buy_quote": 57479.51956
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.01228,
          "high": 0.01243,
          "low": 0.01225,
          "close": 0.01232,
          "volume": 7698396.0,
          "close_time": 1766163599999,
          "quote_volume": 94961.99326,
          "trades": 345,
          "taker_buy_base": 4198912.0,
          "taker_buy_quote": 51818.65973
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.01234,
          "high": 0.01256,
          "low": 0.01215,
          "close": 0.01217,
          "volume": 10336589.0,
          "close_time": 1766167199999,
          "quote_volume": 127867.45877,
          "trades": 572,
          "taker_buy_base": 3878337.0,
          "taker_buy_quote": 48024.2881
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.01219,
          "high": 0.01231,
          "low": 0.01216,
          "close": 0.01219,
          "volume": 3586783.0,
          "close_time": 1766170799999,
          "quote_volume": 43803.92796,
          "trades": 181,
          "taker_buy_base": 1630781.0,
          "taker_buy_quote": 19917.35308
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.01217,
          "high": 0.01238,
          "low": 0.01216,
          "close": 0.01232,
          "volume": 3877608.0,
          "close_time": 1766174399999,
          "quote_volume": 47614.51424,
          "trades": 213,
          "taker_buy_base": 2347548.0,
          "taker_buy_quote": 28835.4379
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.01235,
          "high": 0.01245,
          "low": 0.01228,
          "close": 0.01245,
          "volume": 3483845.0,
          "close_time": 1766177999999,
          "quote_volume": 43091.39275,
          "trades": 190,
          "taker_buy_base": 2142914.0,
          "taker_buy_quote": 26524.96422
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.01244,
          "high": 0.01288,
          "low": 0.0124,
          "close": 0.01272,
          "volume": 13423442.0,
          "close_time": 1766181599999,
          "quote_volume": 170103.80483,
          "trades": 831,
          "taker_buy_base": 8003840.0,
          "taker_buy_quote": 101361.04195
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.01273,
          "high": 0.01316,
          "low": 0.01271,
          "close": 0.013,
          "volume": 7278167.0,
          "close_time": 1766185199999,
          "quote_volume": 94251.55835,
          "trades": 525,
          "taker_buy_base": 4128623.0,
          "taker_buy_quote": 53464.76968
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.013,
          "high": 0.01313,
          "low": 0.01285,
          "close": 0.01306,
          "volume": 5546721.0,
          "close_time": 1766188799999,
          "quote_volume": 72270.29108,
          "trades": 495,
          "taker_buy_base": 3533236.0,
          "taker_buy_quote": 46049.00198
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01306,
          "high": 0.01308,
          "low": 0.01265,
          "close": 0.01265,
          "volume": 5357388.0,
          "close_time": 1766192399999,
          "quote_volume": 68849.29682,
          "trades": 409,
          "taker_buy_base": 2005452.0,
          "taker_buy_quote": 25904.02238
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.01267,
          "high": 0.01273,
          "low": 0.01255,
          "close": 0.01262,
          "volume": 3270669.0,
          "close_time": 1766195999999,
          "quote_volume": 41355.42655,
          "trades": 331,
          "taker_buy_base": 1456972.0,
          "taker_buy_quote": 18429.32954
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.01263,
          "high": 0.01267,
          "low": 0.01251,
          "close": 0.01257,
          "volume": 1420059.0,
          "close_time": 1766199599999,
          "quote_volume": 17865.20278,
          "trades": 156,
          "taker_buy_base": 835694.0,
          "taker_buy_quote": 10505.95556
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.01256,
          "high": 0.01259,
          "low": 0.01238,
          "close": 0.0124,
          "volume": 4857156.0,
          "close_time": 1766203199999,
          "quote_volume": 60667.6914,
          "trades": 411,
          "taker_buy_base": 1715101.0,
          "taker_buy_quote": 21416.41459
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.01239,
          "high": 0.01241,
          "low": 0.01223,
          "close": 0.01224,
          "volume": 4586068.0,
          "close_time": 1766206799999,
          "quote_volume": 56447.75912,
          "trades": 273,
          "taker_buy_base": 1587109.0,
          "taker_buy_quote": 19516.78204
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.01224,
          "high": 0.01231,
          "low": 0.01223,
          "close": 0.01225,
          "volume": 1170288.0,
          "close_time": 1766210399999,
          "quote_volume": 14350.02818,
          "trades": 100,
          "taker_buy_base": 768382.0,
          "taker_buy_quote": 9416.61503
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.01225,
          "high": 0.01233,
          "low": 0.01221,
          "close": 0.01224,
          "volume": 3140972.0,
          "close_time": 1766213999999,
          "quote_volume": 38562.6036,
          "trades": 186,
          "taker_buy_base": 1605304.0,
          "taker_buy_quote": 19725.74792
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.01223,
          "high": 0.01241,
          "low": 0.01223,
          "close": 0.01241,
          "volume": 2234668.0,
          "close_time": 1766217599999,
          "quote_volume": 27497.00329,
          "trades": 106,
          "taker_buy_base": 1150976.0,
          "taker_buy_quote": 14167.05363
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.01241,
          "high": 0.01246,
          "low": 0.01232,
          "close": 0.01234,
          "volume": 2103077.0,
          "close_time": 1766221199999,
          "quote_volume": 26076.35095,
          "trades": 140,
          "taker_buy_base": 699720.0,
          "taker_buy_quote": 8679.37727
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.01232,
          "high": 0.01242,
          "low": 0.0123,
          "close": 0.01235,
          "volume": 2786554.0,
          "close_time": 1766224799999,
          "quote_volume": 34436.53744,
          "trades": 205,
          "taker_buy_base": 1569174.0,
          "taker_buy_quote": 19391.18436
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.01234,
          "high": 0.01239,
          "low": 0.01224,
          "close": 0.01231,
          "volume": 5869999.0,
          "close_time": 1766228399999,
          "quote_volume": 72227.26388,
          "trades": 331,
          "taker_buy_base": 2755527.0,
          "taker_buy_quote": 33916.75635
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0123,
          "high": 0.01232,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 975539.0,
          "close_time": 1766231999999,
          "quote_volume": 11980.78051,
          "trades": 95,
          "taker_buy_base": 388537.0,
          "taker_buy_quote": 4775.74728
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.01229,
          "high": 0.01231,
          "low": 0.01218,
          "close": 0.01224,
          "volume": 2283991.0,
          "close_time": 1766235599999,
          "quote_volume": 27978.15399,
          "trades": 280,
          "taker_buy_base": 1291303.0,
          "taker_buy_quote": 15824.75132
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.01224,
          "high": 0.01227,
          "low": 0.01214,
          "close": 0.01215,
          "volume": 5345315.0,
          "close_time": 1766239199999,
          "quote_volume": 65221.68155,
          "trades": 949,
          "taker_buy_base": 3203008.0,
          "taker_buy_quote": 39089.59479
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.01215,
          "high": 0.0123,
          "low": 0.01208,
          "close": 0.0123,
          "volume": 4429640.0,
          "close_time": 1766242799999,
          "quote_volume": 54020.25739,
          "trades": 237,
          "taker_buy_base": 2773960.0,
          "taker_buy_quote": 33894.68937
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0123,
          "high": 0.01241,
          "low": 0.0122,
          "close": 0.0122,
          "volume": 2201817.0,
          "close_time": 1766246399999,
          "quote_volume": 27033.92844,
          "trades": 144,
          "taker_buy_base": 907761.0,
          "taker_buy_quote": 11152.99166
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.01221,
          "high": 0.01224,
          "low": 0.01198,
          "close": 0.01201,
          "volume": 6958436.0,
          "close_time": 1766249999999,
          "quote_volume": 83961.69063,
          "trades": 490,
          "taker_buy_base": 2871687.0,
          "taker_buy_quote": 34685.96132
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.01203,
          "high": 0.01249,
          "low": 0.01203,
          "close": 0.01224,
          "volume": 8852011.0,
          "close_time": 1766253599999,
          "quote_volume": 108904.57362,
          "trades": 538,
          "taker_buy_base": 5261963.0,
          "taker_buy_quote": 64596.60985
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.01227,
          "high": 0.01232,
          "low": 0.0122,
          "close": 0.01223,
          "volume": 2510175.0,
          "close_time": 1766257199999,
          "quote_volume": 30721.99664,
          "trades": 194,
          "taker_buy_base": 878679.0,
          "taker_buy_quote": 10754.41008
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.01223,
          "high": 0.01229,
          "low": 0.01219,
          "close": 0.01221,
          "volume": 3100224.0,
          "close_time": 1766260799999,
          "quote_volume": 37993.71402,
          "trades": 203,
          "taker_buy_base": 1319660.0,
          "taker_buy_quote": 16177.2469
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0122,
          "high": 0.01227,
          "low": 0.0122,
          "close": 0.01225,
          "volume": 495791.0,
          "close_time": 1766264399999,
          "quote_volume": 6062.76819,
          "trades": 58,
          "taker_buy_base": 379822.0,
          "taker_buy_quote": 4644.56539
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.01226,
          "high": 0.0123,
          "low": 0.0122,
          "close": 0.01225,
          "volume": 1522389.0,
          "close_time": 1766267999999,
          "quote_volume": 18642.63002,
          "trades": 139,
          "taker_buy_base": 849659.0,
          "taker_buy_quote": 10417.17408
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.01224,
          "high": 0.01231,
          "low": 0.01216,
          "close": 0.01225,
          "volume": 1770901.0,
          "close_time": 1766271599999,
          "quote_volume": 21628.83253,
          "trades": 152,
          "taker_buy_base": 878536.0,
          "taker_buy_quote": 10738.07161
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.01223,
          "high": 0.01228,
          "low": 0.01216,
          "close": 0.0122,
          "volume": 1160078.0,
          "close_time": 1766275199999,
          "quote_volume": 14149.18396,
          "trades": 78,
          "taker_buy_base": 400579.0,
          "taker_buy_quote": 4892.31417
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01218,
          "low": 0.01203,
          "close": 0.01206,
          "volume": 1102512.0,
          "close_time": 1766278799999,
          "quote_volume": 13318.8828,
          "trades": 99,
          "taker_buy_base": 207482.0,
          "taker_buy_quote": 2506.64136
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.01205,
          "high": 0.01207,
          "low": 0.01199,
          "close": 0.01206,
          "volume": 1019554.0,
          "close_time": 1766282399999,
          "quote_volume": 12263.75546,
          "trades": 75,
          "taker_buy_base": 642050.0,
          "taker_buy_quote": 7724.59408
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.01205,
          "high": 0.01218,
          "low": 0.01202,
          "close": 0.01205,
          "volume": 3403726.0,
          "close_time": 1766285999999,
          "quote_volume": 41181.21546,
          "trades": 232,
          "taker_buy_base": 1879231.0,
          "taker_buy_quote": 22749.36325
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.01208,
          "high": 0.01222,
          "low": 0.01206,
          "close": 0.01221,
          "volume": 837465.0,
          "close_time": 1766289599999,
          "quote_volume": 10174.78773,
          "trades": 69,
          "taker_buy_base": 646847.0,
          "taker_buy_quote": 7864.566
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.01223,
          "high": 0.01234,
          "low": 0.01217,
          "close": 0.01224,
          "volume": 2150660.0,
          "close_time": 1766293199999,
          "quote_volume": 26329.73128,
          "trades": 176,
          "taker_buy_base": 736841.0,
          "taker_buy_quote": 9023.72208
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.01226,
          "high": 0.01239,
          "low": 0.01223,
          "close": 0.01235,
          "volume": 2109710.0,
          "close_time": 1766296799999,
          "quote_volume": 25977.98725,
          "trades": 193,
          "taker_buy_base": 918384.0,
          "taker_buy_quote": 11317.50992
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.01235,
          "high": 0.01237,
          "low": 0.0122,
          "close": 0.01226,
          "volume": 1955637.0,
          "close_time": 1766300399999,
          "quote_volume": 24015.63618,
          "trades": 192,
          "taker_buy_base": 577446.0,
          "taker_buy_quote": 7090.07155
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.01228,
          "high": 0.01229,
          "low": 0.01214,
          "close": 0.01219,
          "volume": 1720476.0,
          "close_time": 1766303999999,
          "quote_volume": 20989.98168,
          "trades": 230,
          "taker_buy_base": 758280.0,
          "taker_buy_quote": 9251.05363
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.01217,
          "high": 0.01217,
          "low": 0.01208,
          "close": 0.01214,
          "volume": 2119236.0,
          "close_time": 1766307599999,
          "quote_volume": 25709.57039,
          "trades": 212,
          "taker_buy_base": 1329499.0,
          "taker_buy_quote": 16134.08852
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.01212,
          "high": 0.01214,
          "low": 0.01198,
          "close": 0.01207,
          "volume": 3423971.0,
          "close_time": 1766311199999,
          "quote_volume": 41226.53715,
          "trades": 257,
          "taker_buy_base": 1482818.0,
          "taker_buy_quote": 17880.19957
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.01208,
          "high": 0.0121,
          "low": 0.01189,
          "close": 0.01193,
          "volume": 3660366.0,
          "close_time": 1766314799999,
          "quote_volume": 43782.33708,
          "trades": 281,
          "taker_buy_base": 1234408.0,
          "taker_buy_quote": 14749.49308
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.01192,
          "high": 0.01195,
          "low": 0.01186,
          "close": 0.01192,
          "volume": 1939307.0,
          "close_time": 1766318399999,
          "quote_volume": 23069.5991,
          "trades": 122,
          "taker_buy_base": 497871.0,
          "taker_buy_quote": 5931.3182
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.01192,
          "high": 0.01197,
          "low": 0.01178,
          "close": 0.01184,
          "volume": 5024204.0,
          "close_time": 1766321999999,
          "quote_volume": 59604.63984,
          "trades": 489,
          "taker_buy_base": 2928661.0,
          "taker_buy_quote": 34755.60866
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.01185,
          "high": 0.01185,
          "low": 0.01154,
          "close": 0.01156,
          "volume": 10761071.0,
          "close_time": 1766325599999,
          "quote_volume": 125320.21789,
          "trades": 764,
          "taker_buy_base": 5615832.0,
          "taker_buy_quote": 65518.98754
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.01155,
          "high": 0.01162,
          "low": 0.01153,
          "close": 0.01161,
          "volume": 3672104.0,
          "close_time": 1766329199999,
          "quote_volume": 42490.95866,
          "trades": 159,
          "taker_buy_base": 1814019.0,
          "taker_buy_quote": 21004.52755
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.01162,
          "high": 0.01178,
          "low": 0.01159,
          "close": 0.01177,
          "volume": 3952034.0,
          "close_time": 1766332799999,
          "quote_volume": 46298.24828,
          "trades": 334,
          "taker_buy_base": 2225552.0,
          "taker_buy_quote": 26086.2012
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.01178,
          "high": 0.01178,
          "low": 0.0117,
          "close": 0.01173,
          "volume": 1728324.0,
          "close_time": 1766336399999,
          "quote_volume": 20278.75471,
          "trades": 136,
          "taker_buy_base": 752157.0,
          "taker_buy_quote": 8827.66125
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.01172,
          "high": 0.01179,
          "low": 0.01171,
          "close": 0.01177,
          "volume": 2535177.0,
          "close_time": 1766339999999,
          "quote_volume": 29794.92283,
          "trades": 241,
          "taker_buy_base": 1025034.0,
          "taker_buy_quote": 12045.5222
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.01177,
          "high": 0.01183,
          "low": 0.01169,
          "close": 0.01181,
          "volume": 1949064.0,
          "close_time": 1766343599999,
          "quote_volume": 22926.80602,
          "trades": 260,
          "taker_buy_base": 597976.0,
          "taker_buy_quote": 7042.35298
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.01179,
          "high": 0.01182,
          "low": 0.01164,
          "close": 0.01168,
          "volume": 1744891.0,
          "close_time": 1766347199999,
          "quote_volume": 20422.80064,
          "trades": 261,
          "taker_buy_base": 771492.0,
          "taker_buy_quote": 9026.63407
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.01168,
          "high": 0.0118,
          "low": 0.01166,
          "close": 0.01178,
          "volume": 5641134.0,
          "close_time": 1766350799999,
          "quote_volume": 66284.46106,
          "trades": 296,
          "taker_buy_base": 2907175.0,
          "taker_buy_quote": 34120.73915
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.01179,
          "high": 0.01182,
          "low": 0.01155,
          "close": 0.0116,
          "volume": 3244872.0,
          "close_time": 1766354399999,
          "quote_volume": 37907.42792,
          "trades": 252,
          "taker_buy_base": 1444010.0,
          "taker_buy_quote": 16835.09677
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0116,
          "high": 0.01181,
          "low": 0.01154,
          "close": 0.01181,
          "volume": 2260079.0,
          "close_time": 1766357999999,
          "quote_volume": 26362.44708,
          "trades": 171,
          "taker_buy_base": 1663491.0,
          "taker_buy_quote": 19423.93315
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.01182,
          "high": 0.01197,
          "low": 0.01182,
          "close": 0.01194,
          "volume": 1989285.0,
          "close_time": 1766361599999,
          "quote_volume": 23665.08023,
          "trades": 137,
          "taker_buy_base": 1097147.0,
          "taker_buy_quote": 13043.628
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.012,
          "high": 0.01223,
          "low": 0.0119,
          "close": 0.0119,
          "volume": 5913254.0,
          "close_time": 1766365199999,
          "quote_volume": 71299.51231,
          "trades": 353,
          "taker_buy_base": 2237177.0,
          "taker_buy_quote": 26983.52886
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.01191,
          "high": 0.01198,
          "low": 0.01186,
          "close": 0.01187,
          "volume": 1550871.0,
          "close_time": 1766368799999,
          "quote_volume": 18492.57969,
          "trades": 139,
          "taker_buy_base": 724444.0,
          "taker_buy_quote": 8637.20161
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.01185,
          "high": 0.01187,
          "low": 0.0117,
          "close": 0.01181,
          "volume": 2144935.0,
          "close_time": 1766372399999,
          "quote_volume": 25312.17252,
          "trades": 180,
          "taker_buy_base": 892936.0,
          "taker_buy_quote": 10526.77933
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0118,
          "high": 0.01188,
          "low": 0.01176,
          "close": 0.01178,
          "volume": 1605214.0,
          "close_time": 1766375999999,
          "quote_volume": 18953.74859,
          "trades": 132,
          "taker_buy_base": 921058.0,
          "taker_buy_quote": 10880.24502
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.01178,
          "high": 0.01185,
          "low": 0.01178,
          "close": 0.01181,
          "volume": 1754465.0,
          "close_time": 1766379599999,
          "quote_volume": 20723.47881,
          "trades": 91,
          "taker_buy_base": 287350.0,
          "taker_buy_quote": 3392.84532
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0118,
          "high": 0.01183,
          "low": 0.01173,
          "close": 0.01178,
          "volume": 1762482.0,
          "close_time": 1766383199999,
          "quote_volume": 20767.20521,
          "trades": 101,
          "taker_buy_base": 873276.0,
          "taker_buy_quote": 10290.19784
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.01178,
          "high": 0.01185,
          "low": 0.01176,
          "close": 0.01176,
          "volume": 786623.0,
          "close_time": 1766386799999,
          "quote_volume": 9285.54863,
          "trades": 60,
          "taker_buy_base": 419434.0,
          "taker_buy_quote": 4953.85941
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.0118,
          "high": 0.01185,
          "low": 0.0118,
          "close": 0.01185,
          "volume": 460234.0,
          "close_time": 1766390399999,
          "quote_volume": 5441.76482,
          "trades": 43,
          "taker_buy_base": 277827.0,
          "taker_buy_quote": 3287.10121
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.01185,
          "high": 0.012,
          "low": 0.01184,
          "close": 0.01187,
          "volume": 4546323.0,
          "close_time": 1766393999999,
          "quote_volume": 54234.87782,
          "trades": 278,
          "taker_buy_base": 1497742.0,
          "taker_buy_quote": 17873.00446
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.01188,
          "high": 0.0119,
          "low": 0.01181,
          "close": 0.01186,
          "volume": 1399844.0,
          "close_time": 1766397599999,
          "quote_volume": 16607.15819,
          "trades": 138,
          "taker_buy_base": 689818.0,
          "taker_buy_quote": 8185.49353
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.01186,
          "high": 0.01186,
          "low": 0.01176,
          "close": 0.01179,
          "volume": 3363174.0,
          "close_time": 1766401199999,
          "quote_volume": 39714.10747,
          "trades": 269,
          "taker_buy_base": 1370672.0,
          "taker_buy_quote": 16188.11911
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.01179,
          "high": 0.01192,
          "low": 0.01173,
          "close": 0.01182,
          "volume": 5993884.0,
          "close_time": 1766404799999,
          "quote_volume": 70806.52296,
          "trades": 355,
          "taker_buy_base": 3151847.0,
          "taker_buy_quote": 37252.71617
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.01185,
          "high": 0.01188,
          "low": 0.01177,
          "close": 0.01179,
          "volume": 3048787.0,
          "close_time": 1766408399999,
          "quote_volume": 36003.24951,
          "trades": 233,
          "taker_buy_base": 891105.0,
          "taker_buy_quote": 10529.09956
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.01178,
          "high": 0.01182,
          "low": 0.0117,
          "close": 0.01181,
          "volume": 2140830.0,
          "close_time": 1766411999999,
          "quote_volume": 25195.62276,
          "trades": 105,
          "taker_buy_base": 1144547.0,
          "taker_buy_quote": 13477.84444
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.01181,
          "high": 0.01197,
          "low": 0.01177,
          "close": 0.01188,
          "volume": 4512281.0,
          "close_time": 1766415599999,
          "quote_volume": 53438.20246,
          "trades": 237,
          "taker_buy_base": 2098672.0,
          "taker_buy_quote": 24852.96771
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.01188,
          "high": 0.01192,
          "low": 0.01175,
          "close": 0.01186,
          "volume": 4980809.0,
          "close_time": 1766419199999,
          "quote_volume": 58880.62114,
          "trades": 227,
          "taker_buy_base": 2995381.0,
          "taker_buy_quote": 35400.60802
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.01188,
          "high": 0.01196,
          "low": 0.01179,
          "close": 0.01182,
          "volume": 3976855.0,
          "close_time": 1766422799999,
          "quote_volume": 47232.65878,
          "trades": 209,
          "taker_buy_base": 1503263.0,
          "taker_buy_quote": 17840.07118
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.01182,
          "high": 0.01188,
          "low": 0.0118,
          "close": 0.01184,
          "volume": 1527608.0,
          "close_time": 1766426399999,
          "quote_volume": 18080.25352,
          "trades": 108,
          "taker_buy_base": 736054.0,
          "taker_buy_quote": 8719.19285
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.01183,
          "high": 0.01191,
          "low": 0.0118,
          "close": 0.01188,
          "volume": 2546577.0,
          "close_time": 1766429999999,
          "quote_volume": 30229.66766,
          "trades": 157,
          "taker_buy_base": 1575851.0,
          "taker_buy_quote": 18717.13064
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.01185,
          "high": 0.01187,
          "low": 0.01164,
          "close": 0.01167,
          "volume": 3294142.0,
          "close_time": 1766433599999,
          "quote_volume": 38616.49474,
          "trades": 230,
          "taker_buy_base": 1326772.0,
          "taker_buy_quote": 15550.41724
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.01165,
          "high": 0.01168,
          "low": 0.01152,
          "close": 0.01155,
          "volume": 4015678.0,
          "close_time": 1766437199999,
          "quote_volume": 46557.0387,
          "trades": 241,
          "taker_buy_base": 2453470.0,
          "taker_buy_quote": 28432.05672
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.01157,
          "high": 0.0117,
          "low": 0.01155,
          "close": 0.01166,
          "volume": 2276827.0,
          "close_time": 1766440799999,
          "quote_volume": 26536.4933,
          "trades": 117,
          "taker_buy_base": 1223216.0,
          "taker_buy_quote": 14252.42641
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.01166,
          "high": 0.0117,
          "low": 0.01161,
          "close": 0.01169,
          "volume": 1936436.0,
          "close_time": 1766444399999,
          "quote_volume": 22547.64048,
          "trades": 125,
          "taker_buy_base": 1376345.0,
          "taker_buy_quote": 16028.65093
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.01169,
          "high": 0.0117,
          "low": 0.01165,
          "close": 0.01168,
          "volume": 1214219.0,
          "close_time": 1766447999999,
          "quote_volume": 14181.47355,
          "trades": 51,
          "taker_buy_base": 735584.0,
          "taker_buy_quote": 8584.44057
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0117,
          "high": 0.0118,
          "low": 0.01166,
          "close": 0.01178,
          "volume": 2136264.0,
          "close_time": 1766451599999,
          "quote_volume": 25050.15346,
          "trades": 87,
          "taker_buy_base": 977978.0,
          "taker_buy_quote": 11487.57559
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.01178,
          "high": 0.01196,
          "low": 0.01178,
          "close": 0.01193,
          "volume": 4309999.0,
          "close_time": 1766455199999,
          "quote_volume": 51230.7508,
          "trades": 370,
          "taker_buy_base": 2111611.0,
          "taker_buy_quote": 25077.94274
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.01193,
          "high": 0.01206,
          "low": 0.01188,
          "close": 0.01193,
          "volume": 5158448.0,
          "close_time": 1766458799999,
          "quote_volume": 61789.81374,
          "trades": 421,
          "taker_buy_base": 2861589.0,
          "taker_buy_quote": 34235.08452
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.01193,
          "high": 0.01198,
          "low": 0.01181,
          "close": 0.01191,
          "volume": 7600345.0,
          "close_time": 1766462399999,
          "quote_volume": 90447.7092,
          "trades": 460,
          "taker_buy_base": 2944672.0,
          "taker_buy_quote": 35035.54265
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0119,
          "high": 0.01193,
          "low": 0.01172,
          "close": 0.01174,
          "volume": 6908696.0,
          "close_time": 1766465999999,
          "quote_volume": 81732.54462,
          "trades": 331,
          "taker_buy_base": 2206778.0,
          "taker_buy_quote": 26146.75745
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.01174,
          "high": 0.0118,
          "low": 0.01169,
          "close": 0.01176,
          "volume": 4812582.0,
          "close_time": 1766469599999,
          "quote_volume": 56491.22272,
          "trades": 409,
          "taker_buy_base": 2586914.0,
          "taker_buy_quote": 30363.68149
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.01175,
          "high": 0.01179,
          "low": 0.01164,
          "close": 0.01166,
          "volume": 5463700.0,
          "close_time": 1766473199999,
          "quote_volume": 63976.17726,
          "trades": 258,
          "taker_buy_base": 2311568.0,
          "taker_buy_quote": 27075.9787
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.01163,
          "high": 0.01166,
          "low": 0.01153,
          "close": 0.01155,
          "volume": 5653037.0,
          "close_time": 1766476799999,
          "quote_volume": 65457.12971,
          "trades": 242,
          "taker_buy_base": 3471039.0,
          "taker_buy_quote": 40199.2923
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.01153,
          "high": 0.01165,
          "low": 0.0115,
          "close": 0.01162,
          "volume": 7757338.0,
          "close_time": 1766480399999,
          "quote_volume": 89935.85976,
          "trades": 265,
          "taker_buy_base": 3209776.0,
          "taker_buy_quote": 37192.96568
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.01164,
          "high": 0.01175,
          "low": 0.01159,
          "close": 0.01159,
          "volume": 5906796.0,
          "close_time": 1766483999999,
          "quote_volume": 68977.39811,
          "trades": 274,
          "taker_buy_base": 2852222.0,
          "taker_buy_quote": 33276.49626
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0116,
          "high": 0.01165,
          "low": 0.01156,
          "close": 0.01158,
          "volume": 3854098.0,
          "close_time": 1766487599999,
          "quote_volume": 44700.27652,
          "trades": 240,
          "taker_buy_base": 1767993.0,
          "taker_buy_quote": 20508.87893
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.01157,
          "high": 0.0116,
          "low": 0.01154,
          "close": 0.01155,
          "volume": 2487136.0,
          "close_time": 1766491199999,
          "quote_volume": 28761.95352,
          "trades": 217,
          "taker_buy_base": 1016963.0,
          "taker_buy_quote": 11765.20727
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.01154,
          "high": 0.01155,
          "low": 0.01141,
          "close": 0.01145,
          "volume": 5649923.0,
          "close_time": 1766494799999,
          "quote_volume": 64820.14663,
          "trades": 262,
          "taker_buy_base": 3633348.0,
          "taker_buy_quote": 41693.45987
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.01144,
          "high": 0.01148,
          "low": 0.01132,
          "close": 0.01143,
          "volume": 9876937.0,
          "close_time": 1766498399999,
          "quote_volume": 112610.67104,
          "trades": 362,
          "taker_buy_base": 5019919.0,
          "taker_buy_quote": 57253.81337
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.01145,
          "high": 0.01146,
          "low": 0.01118,
          "close": 0.01124,
          "volume": 15109346.0,
          "close_time": 1766501999999,
          "quote_volume": 170822.91882,
          "trades": 503,
          "taker_buy_base": 7612412.0,
          "taker_buy_quote": 86095.59711
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.01126,
          "high": 0.01137,
          "low": 0.01122,
          "close": 0.01137,
          "volume": 5148898.0,
          "close_time": 1766505599999,
          "quote_volume": 58065.31072,
          "trades": 217,
          "taker_buy_base": 2477231.0,
          "taker_buy_quote": 27927.47454
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.01134,
          "high": 0.01146,
          "low": 0.01127,
          "close": 0.01135,
          "volume": 4751144.0,
          "close_time": 1766509199999,
          "quote_volume": 53995.34344,
          "trades": 431,
          "taker_buy_base": 1482748.0,
          "taker_buy_quote": 16848.21837
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.01133,
          "high": 0.01135,
          "low": 0.01114,
          "close": 0.01116,
          "volume": 9332539.0,
          "close_time": 1766512799999,
          "quote_volume": 105067.78442,
          "trades": 368,
          "taker_buy_base": 4366599.0,
          "taker_buy_quote": 49182.66813
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.01114,
          "high": 0.01127,
          "low": 0.01114,
          "close": 0.01124,
          "volume": 4821193.0,
          "close_time": 1766516399999,
          "quote_volume": 54093.61531,
          "trades": 163,
          "taker_buy_base": 3875721.0,
          "taker_buy_quote": 43485.52513
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.01124,
          "high": 0.01134,
          "low": 0.0112,
          "close": 0.01133,
          "volume": 4683106.0,
          "close_time": 1766519999999,
          "quote_volume": 52727.73096,
          "trades": 232,
          "taker_buy_base": 2903848.0,
          "taker_buy_quote": 32722.59052
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.01132,
          "high": 0.01141,
          "low": 0.01131,
          "close": 0.01134,
          "volume": 4440897.0,
          "close_time": 1766523599999,
          "quote_volume": 50426.98142,
          "trades": 194,
          "taker_buy_base": 1866334.0,
          "taker_buy_quote": 21192.07267
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.01136,
          "high": 0.01139,
          "low": 0.01133,
          "close": 0.01137,
          "volume": 1721190.0,
          "close_time": 1766527199999,
          "quote_volume": 19557.29481,
          "trades": 104,
          "taker_buy_base": 695639.0,
          "taker_buy_quote": 7910.11781
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.01139,
          "high": 0.01139,
          "low": 0.01123,
          "close": 0.01123,
          "volume": 4628139.0,
          "close_time": 1766530799999,
          "quote_volume": 52320.60854,
          "trades": 129,
          "taker_buy_base": 2698735.0,
          "taker_buy_quote": 30457.1858
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.01123,
          "high": 0.01123,
          "low": 0.01114,
          "close": 0.01119,
          "volume": 7102180.0,
          "close_time": 1766534399999,
          "quote_volume": 79491.55779,
          "trades": 295,
          "taker_buy_base": 3325308.0,
          "taker_buy_quote": 37199.07588
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01132,
          "low": 0.01115,
          "close": 0.0113,
          "volume": 5753819.0,
          "close_time": 1766537999999,
          "quote_volume": 64503.05513,
          "trades": 243,
          "taker_buy_base": 3746830.0,
          "taker_buy_quote": 42036.01185
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0113,
          "high": 0.01133,
          "low": 0.01122,
          "close": 0.01125,
          "volume": 3085590.0,
          "close_time": 1766541599999,
          "quote_volume": 34746.00578,
          "trades": 128,
          "taker_buy_base": 1351420.0,
          "taker_buy_quote": 15217.66607
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.01126,
          "high": 0.01127,
          "low": 0.01121,
          "close": 0.01124,
          "volume": 2181010.0,
          "close_time": 1766545199999,
          "quote_volume": 24498.60115,
          "trades": 95,
          "taker_buy_base": 1250862.0,
          "taker_buy_quote": 14047.07127
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.01123,
          "high": 0.01123,
          "low": 0.0111,
          "close": 0.01119,
          "volume": 6279613.0,
          "close_time": 1766548799999,
          "quote_volume": 70071.79632,
          "trades": 247,
          "taker_buy_base": 3203440.0,
          "taker_buy_quote": 35699.01168
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0112,
          "high": 0.0113,
          "low": 0.01107,
          "close": 0.01111,
          "volume": 4628193.0,
          "close_time": 1766552399999,
          "quote_volume": 51755.49793,
          "trades": 342,
          "taker_buy_base": 2753401.0,
          "taker_buy_quote": 30781.87433
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.01111,
          "high": 0.01114,
          "low": 0.01104,
          "close": 0.01109,
          "volume": 3374029.0,
          "close_time": 1766555999999,
          "quote_volume": 37439.39611,
          "trades": 243,
          "taker_buy_base": 2485421.0,
          "taker_buy_quote": 27569.26737
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.01108,
          "high": 0.0112,
          "low": 0.01106,
          "close": 0.01112,
          "volume": 899888.0,
          "close_time": 1766559599999,
          "quote_volume": 10011.94611,
          "trades": 162,
          "taker_buy_base": 610127.0,
          "taker_buy_quote": 6788.04305
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.01113,
          "high": 0.01141,
          "low": 0.01113,
          "close": 0.01134,
          "volume": 6280728.0,
          "close_time": 1766563199999,
          "quote_volume": 70992.78699,
          "trades": 570,
          "taker_buy_base": 3727993.0,
          "taker_buy_quote": 42072.78374
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.01132,
          "high": 0.01134,
          "low": 0.0112,
          "close": 0.0112,
          "volume": 7185703.0,
          "close_time": 1766566799999,
          "quote_volume": 80933.18719,
          "trades": 306,
          "taker_buy_base": 3595381.0,
          "taker_buy_quote": 40509.65243
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0112,
          "high": 0.01135,
          "low": 0.01116,
          "close": 0.01129,
          "volume": 5495633.0,
          "close_time": 1766570399999,
          "quote_volume": 61680.7982,
          "trades": 297,
          "taker_buy_base": 3835875.0,
          "taker_buy_quote": 43017.1883
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.01129,
          "high": 0.01139,
          "low": 0.01126,
          "close": 0.01126,
          "volume": 4891000.0,
          "close_time": 1766573999999,
          "quote_volume": 55289.11547,
          "trades": 323,
          "taker_buy_base": 2889459.0,
          "taker_buy_quote": 32629.73362
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.01125,
          "high": 0.01132,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 5678135.0,
          "close_time": 1766577599999,
          "quote_volume": 63648.799,
          "trades": 302,
          "taker_buy_base": 3090862.0,
          "taker_buy_quote": 34677.86252
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.01116,
          "close": 0.01119,
          "volume": 3105891.0,
          "close_time": 1766581199999,
          "quote_volume": 34742.15299,
          "trades": 112,
          "taker_buy_base": 1190478.0,
          "taker_buy_quote": 13319.94877
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.01117,
          "high": 0.01122,
          "low": 0.01116,
          "close": 0.01122,
          "volume": 3437070.0,
          "close_time": 1766584799999,
          "quote_volume": 38448.06896,
          "trades": 164,
          "taker_buy_base": 1590947.0,
          "taker_buy_quote": 17815.35933
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.01124,
          "high": 0.01135,
          "low": 0.01114,
          "close": 0.01132,
          "volume": 5488470.0,
          "close_time": 1766588399999,
          "quote_volume": 61707.00049,
          "trades": 455,
          "taker_buy_base": 2598630.0,
          "taker_buy_quote": 29220.82457
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.01133,
          "high": 0.01139,
          "low": 0.01122,
          "close": 0.01134,
          "volume": 7755161.0,
          "close_time": 1766591999999,
          "quote_volume": 87791.38725,
          "trades": 422,
          "taker_buy_base": 5463634.0,
          "taker_buy_quote": 61909.94153
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.01136,
          "high": 0.01147,
          "low": 0.01129,
          "close": 0.01139,
          "volume": 6893356.0,
          "close_time": 1766595599999,
          "quote_volume": 78358.79133,
          "trades": 414,
          "taker_buy_base": 3802384.0,
          "taker_buy_quote": 43213.28001
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.01141,
          "high": 0.01142,
          "low": 0.01129,
          "close": 0.01129,
          "volume": 1697713.0,
          "close_time": 1766599199999,
          "quote_volume": 19275.93768,
          "trades": 189,
          "taker_buy_base": 857355.0,
          "taker_buy_quote": 9736.26189
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.01129,
          "high": 0.01134,
          "low": 0.01127,
          "close": 0.01128,
          "volume": 961534.0,
          "close_time": 1766602799999,
          "quote_volume": 10870.32122,
          "trades": 72,
          "taker_buy_base": 710772.0,
          "taker_buy_quote": 8036.56025
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.01128,
          "high": 0.0113,
          "low": 0.01122,
          "close": 0.0113,
          "volume": 2052359.0,
          "close_time": 1766606399999,
          "quote_volume": 23110.03229,
          "trades": 92,
          "taker_buy_base": 1179513.0,
          "taker_buy_quote": 13278.29582
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.01131,
          "high": 0.01141,
          "low": 0.01131,
          "close": 0.0114,
          "volume": 2012658.0,
          "close_time": 1766609999999,
          "quote_volume": 22865.15583,
          "trades": 117,
          "taker_buy_base": 944053.0,
          "taker_buy_quote": 10710.32286
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.01142,
          "high": 0.01146,
          "low": 0.01136,
          "close": 0.01144,
          "volume": 2438425.0,
          "close_time": 1766613599999,
          "quote_volume": 27781.98557,
          "trades": 139,
          "taker_buy_base": 939513.0,
          "taker_buy_quote": 10707.75857
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.01146,
          "high": 0.01152,
          "low": 0.01143,
          "close": 0.01152,
          "volume": 2799654.0,
          "close_time": 1766617199999,
          "quote_volume": 32129.60461,
          "trades": 152,
          "taker_buy_base": 1177881.0,
          "taker_buy_quote": 13539.64705
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.01151,
          "high": 0.01151,
          "low": 0.01143,
          "close": 0.01149,
          "volume": 4392263.0,
          "close_time": 1766620799999,
          "quote_volume": 50395.9184,
          "trades": 356,
          "taker_buy_base": 2701784.0,
          "taker_buy_quote": 31003.97454
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0115,
          "high": 0.01154,
          "low": 0.01133,
          "close": 0.01135,
          "volume": 5053195.0,
          "close_time": 1766624399999,
          "quote_volume": 57847.40047,
          "trades": 276,
          "taker_buy_base": 1604939.0,
          "taker_buy_quote": 18402.00023
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.01135,
          "high": 0.01138,
          "low": 0.01133,
          "close": 0.01138,
          "volume": 677967.0,
          "close_time": 1766627999999,
          "quote_volume": 7699.97512,
          "trades": 70,
          "taker_buy_base": 619048.0,
          "taker_buy_quote": 7031.21657
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.01138,
          "high": 0.01197,
          "low": 0.01134,
          "close": 0.01191,
          "volume": 17746703.0,
          "close_time": 1766631599999,
          "quote_volume": 208004.87452,
          "trades": 1495,
          "taker_buy_base": 10109221.0,
          "taker_buy_quote": 118113.98953
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.01192,
          "high": 0.01194,
          "low": 0.01168,
          "close": 0.01168,
          "volume": 11178649.0,
          "close_time": 1766635199999,
          "quote_volume": 132214.46074,
          "trades": 666,
          "taker_buy_base": 4838904.0,
          "taker_buy_quote": 57266.24247
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.01169,
          "high": 0.01169,
          "low": 0.01154,
          "close": 0.0116,
          "volume": 5422255.0,
          "close_time": 1766638799999,
          "quote_volume": 62865.04958,
          "trades": 471,
          "taker_buy_base": 2948757.0,
          "taker_buy_quote": 34194.48583
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0116,
          "high": 0.0116,
          "low": 0.01149,
          "close": 0.01151,
          "volume": 1374102.0,
          "close_time": 1766642399999,
          "quote_volume": 15843.41029,
          "trades": 282,
          "taker_buy_base": 598400.0,
          "taker_buy_quote": 6905.25566
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0115,
          "high": 0.01156,
          "low": 0.01144,
          "close": 0.01151,
          "volume": 3215898.0,
          "close_time": 1766645999999,
          "quote_volume": 36952.14143,
          "trades": 424,
          "taker_buy_base": 1977106.0,
          "taker_buy_quote": 22720.54547
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.01151,
          "high": 0.0116,
          "low": 0.01142,
          "close": 0.0116,
          "volume": 1812491.0,
          "close_time": 1766649599999,
          "quote_volume": 20803.65009,
          "trades": 265,
          "taker_buy_base": 1017627.0,
          "taker_buy_quote": 11685.9411
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.01158,
          "high": 0.01162,
          "low": 0.01148,
          "close": 0.01154,
          "volume": 2214723.0,
          "close_time": 1766653199999,
          "quote_volume": 25547.51297,
          "trades": 161,
          "taker_buy_base": 701758.0,
          "taker_buy_quote": 8090.73245
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.01154,
          "high": 0.01155,
          "low": 0.01146,
          "close": 0.0115,
          "volume": 2440031.0,
          "close_time": 1766656799999,
          "quote_volume": 28062.67935,
          "trades": 175,
          "taker_buy_base": 1519153.0,
          "taker_buy_quote": 17478.75419
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.01149,
          "high": 0.01149,
          "low": 0.01131,
          "close": 0.01133,
          "volume": 6730127.0,
          "close_time": 1766660399999,
          "quote_volume": 76709.29689,
          "trades": 393,
          "taker_buy_base": 3463957.0,
          "taker_buy_quote": 39448.8332
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.01134,
          "high": 0.01135,
          "low": 0.01124,
          "close": 0.01128,
          "volume": 3403749.0,
          "close_time": 1766663999999,
          "quote_volume": 38475.12058,
          "trades": 244,
          "taker_buy_base": 1336183.0,
          "taker_buy_quote": 15112.19858
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.01127,
          "high": 0.01142,
          "low": 0.01126,
          "close": 0.01142,
          "volume": 2405003.0,
          "close_time": 1766667599999,
          "quote_volume": 27303.36427,
          "trades": 186,
          "taker_buy_base": 1928800.0,
          "taker_buy_quote": 21915.3884
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.01141,
          "high": 0.01143,
          "low": 0.0113,
          "close": 0.01132,
          "volume": 2822083.0,
          "close_time": 1766671199999,
          "quote_volume": 32080.08419,
          "trades": 162,
          "taker_buy_base": 1149116.0,
          "taker_buy_quote": 13063.37661
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.0113,
          "high": 0.01132,
          "low": 0.01121,
          "close": 0.01125,
          "volume": 2620789.0,
          "close_time": 1766674799999,
          "quote_volume": 29522.15855,
          "trades": 200,
          "taker_buy_base": 872517.0,
          "taker_buy_quote": 9843.00592
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.01126,
          "high": 0.01144,
          "low": 0.01124,
          "close": 0.01141,
          "volume": 6058416.0,
          "close_time": 1766678399999,
          "quote_volume": 68715.29069,
          "trades": 345,
          "taker_buy_base": 3924202.0,
          "taker_buy_quote": 44463.74825
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.01142,
          "high": 0.01147,
          "low": 0.01136,
          "close": 0.01138,
          "volume": 2042069.0,
          "close_time": 1766681999999,
          "quote_volume": 23351.45267,
          "trades": 154,
          "taker_buy_base": 783414.0,
          "taker_buy_quote": 8956.95222
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.01138,
          "high": 0.01145,
          "low": 0.01136,
          "close": 0.01138,
          "volume": 3131476.0,
          "close_time": 1766685599999,
          "quote_volume": 35722.84155,
          "trades": 196,
          "taker_buy_base": 2570671.0,
          "taker_buy_quote": 29331.14531
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.01139,
          "high": 0.01149,
          "low": 0.01138,
          "close": 0.01145,
          "volume": 1443833.0,
          "close_time": 1766689199999,
          "quote_volume": 16479.62223,
          "trades": 102,
          "taker_buy_base": 1207060.0,
          "taker_buy_quote": 13773.78624
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.01147,
          "high": 0.01147,
          "low": 0.01142,
          "close": 0.01145,
          "volume": 653901.0,
          "close_time": 1766692799999,
          "quote_volume": 7485.87765,
          "trades": 60,
          "taker_buy_base": 78972.0,
          "taker_buy_quote": 904.36705
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.01145,
          "high": 0.01147,
          "low": 0.01139,
          "close": 0.01141,
          "volume": 3383543.0,
          "close_time": 1766696399999,
          "quote_volume": 38679.46623,
          "trades": 184,
          "taker_buy_base": 2341614.0,
          "taker_buy_quote": 26768.16973
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.01142,
          "high": 0.01145,
          "low": 0.01139,
          "close": 0.01145,
          "volume": 1757858.0,
          "close_time": 1766699999999,
          "quote_volume": 20061.50137,
          "trades": 122,
          "taker_buy_base": 1484594.0,
          "taker_buy_quote": 16940.5948
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.01145,
          "high": 0.01149,
          "low": 0.01118,
          "close": 0.01124,
          "volume": 10891542.0,
          "close_time": 1766703599999,
          "quote_volume": 123112.45261,
          "trades": 456,
          "taker_buy_base": 4316445.0,
          "taker_buy_quote": 48703.064
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.01123,
          "high": 0.01127,
          "low": 0.01107,
          "close": 0.01111,
          "volume": 6169822.0,
          "close_time": 1766707199999,
          "quote_volume": 68854.65544,
          "trades": 296,
          "taker_buy_base": 2846999.0,
          "taker_buy_quote": 31817.14556
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01112,
          "high": 0.01115,
          "low": 0.01108,
          "close": 0.01111,
          "volume": 3467362.0,
          "close_time": 1766710799999,
          "quote_volume": 38537.82337,
          "trades": 154,
          "taker_buy_base": 1497812.0,
          "taker_buy_quote": 16652.30997
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.01112,
          "high": 0.01125,
          "low": 0.01112,
          "close": 0.01122,
          "volume": 1071340.0,
          "close_time": 1766714399999,
          "quote_volume": 11991.88754,
          "trades": 105,
          "taker_buy_base": 1000094.0,
          "taker_buy_quote": 11194.1913
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.01123,
          "high": 0.01157,
          "low": 0.01123,
          "close": 0.01148,
          "volume": 8272767.0,
          "close_time": 1766717999999,
          "quote_volume": 94877.13441,
          "trades": 508,
          "taker_buy_base": 3812324.0,
          "taker_buy_quote": 43783.32126
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.01149,
          "high": 0.01151,
          "low": 0.01135,
          "close": 0.01138,
          "volume": 6558808.0,
          "close_time": 1766721599999,
          "quote_volume": 74818.29865,
          "trades": 298,
          "taker_buy_base": 3469387.0,
          "taker_buy_quote": 39581.19619
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.01138,
          "high": 0.01144,
          "low": 0.01131,
          "close": 0.01143,
          "volume": 3098621.0,
          "close_time": 1766725199999,
          "quote_volume": 35256.73642,
          "trades": 211,
          "taker_buy_base": 1147829.0,
          "taker_buy_quote": 13061.35957
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.01142,
          "high": 0.01142,
          "low": 0.0113,
          "close": 0.01138,
          "volume": 4748896.0,
          "close_time": 1766728799999,
          "quote_volume": 53938.28146,
          "trades": 207,
          "taker_buy_base": 988073.0,
          "taker_buy_quote": 11202.37742
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.01138,
          "high": 0.01141,
          "low": 0.0113,
          "close": 0.01131,
          "volume": 1541829.0,
          "close_time": 1766732399999,
          "quote_volume": 17497.74642,
          "trades": 100,
          "taker_buy_base": 974593.0,
          "taker_buy_quote": 11052.97929
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.01131,
          "high": 0.01132,
          "low": 0.01122,
          "close": 0.01124,
          "volume": 1098814.0,
          "close_time": 1766735999999,
          "quote_volume": 12392.05748,
          "trades": 133,
          "taker_buy_base": 729899.0,
          "taker_buy_quote": 8240.11482
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.01125,
          "high": 0.01127,
          "low": 0.0112,
          "close": 0.01123,
          "volume": 2016953.0,
          "close_time": 1766739599999,
          "quote_volume": 22642.22274,
          "trades": 112,
          "taker_buy_base": 890144.0,
          "taker_buy_quote": 9997.9077
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.01123,
          "high": 0.01125,
          "low": 0.0112,
          "close": 0.01125,
          "volume": 951178.0,
          "close_time": 1766743199999,
          "quote_volume": 10677.66581,
          "trades": 54,
          "taker_buy_base": 666393.0,
          "taker_buy_quote": 7481.35963
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.01125,
          "high": 0.01133,
          "low": 0.01122,
          "close": 0.01126,
          "volume": 2435697.0,
          "close_time": 1766746799999,
          "quote_volume": 27453.27339,
          "trades": 205,
          "taker_buy_base": 2081771.0,
          "taker_buy_quote": 23466.11927
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.01124,
          "high": 0.01131,
          "low": 0.01123,
          "close": 0.0113,
          "volume": 2185102.0,
          "close_time": 1766750399999,
          "quote_volume": 24653.23935,
          "trades": 173,
          "taker_buy_base": 461616.0,
          "taker_buy_quote": 5203.75899
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.01129,
          "high": 0.0113,
          "low": 0.01124,
          "close": 0.01124,
          "volume": 1860104.0,
          "close_time": 1766753999999,
          "quote_volume": 20977.44242,
          "trades": 68,
          "taker_buy_base": 899767.0,
          "taker_buy_quote": 10154.34169
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.01124,
          "high": 0.01131,
          "low": 0.01124,
          "close": 0.01131,
          "volume": 971343.0,
          "close_time": 1766757599999,
          "quote_volume": 10952.73593,
          "trades": 91,
          "taker_buy_base": 550600.0,
          "taker_buy_quote": 6207.48666
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.01131,
          "high": 0.01135,
          "low": 0.01122,
          "close": 0.01124,
          "volume": 8902724.0,
          "close_time": 1766761199999,
          "quote_volume": 100368.94225,
          "trades": 307,
          "taker_buy_base": 2666411.0,
          "taker_buy_quote": 30107.77751
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.01122,
          "high": 0.01128,
          "low": 0.01114,
          "close": 0.01128,
          "volume": 3953845.0,
          "close_time": 1766764799999,
          "quote_volume": 44296.50462,
          "trades": 322,
          "taker_buy_base": 2160051.0,
          "taker_buy_quote": 24192.12126
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.01129,
          "high": 0.01129,
          "low": 0.01119,
          "close": 0.0112,
          "volume": 2129210.0,
          "close_time": 1766768399999,
          "quote_volume": 23940.7863,
          "trades": 219,
          "taker_buy_base": 998799.0,
          "taker_buy_quote": 11226.6945
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0112,
          "high": 0.01129,
          "low": 0.01119,
          "close": 0.01127,
          "volume": 2932168.0,
          "close_time": 1766771999999,
          "quote_volume": 32967.7051,
          "trades": 173,
          "taker_buy_base": 1660893.0,
          "taker_buy_quote": 18666.51744
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.01128,
          "high": 0.0113,
          "low": 0.01122,
          "close": 0.01125,
          "volume": 1279240.0,
          "close_time": 1766775599999,
          "quote_volume": 14414.50211,
          "trades": 311,
          "taker_buy_base": 1012863.0,
          "taker_buy_quote": 11411.45664
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.01126,
          "high": 0.01135,
          "low": 0.01126,
          "close": 0.01133,
          "volume": 4291052.0,
          "close_time": 1766779199999,
          "quote_volume": 48503.32466,
          "trades": 104,
          "taker_buy_base": 4186391.0,
          "taker_buy_quote": 47321.60734
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.01134,
          "high": 0.01141,
          "low": 0.01132,
          "close": 0.01138,
          "volume": 1535257.0,
          "close_time": 1766782799999,
          "quote_volume": 17433.24437,
          "trades": 159,
          "taker_buy_base": 849045.0,
          "taker_buy_quote": 9647.6067
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.01136,
          "high": 0.0114,
          "low": 0.01135,
          "close": 0.01136,
          "volume": 290135.0,
          "close_time": 1766786399999,
          "quote_volume": 3297.90326,
          "trades": 43,
          "taker_buy_base": 73572.0,
          "taker_buy_quote": 836.01614
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.01135,
          "high": 0.01137,
          "low": 0.01128,
          "close": 0.01132,
          "volume": 735125.0,
          "close_time": 1766789999999,
          "quote_volume": 8320.81046,
          "trades": 59,
          "taker_buy_base": 350213.0,
          "taker_buy_quote": 3968.41977
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.01132,
          "high": 0.01134,
          "low": 0.01129,
          "close": 0.01131,
          "volume": 837603.0,
          "close_time": 1766793599999,
          "quote_volume": 9476.74229,
          "trades": 75,
          "taker_buy_base": 691898.0,
          "taker_buy_quote": 7830.33724
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01132,
          "high": 0.01135,
          "low": 0.01132,
          "close": 0.01134,
          "volume": 731569.0,
          "close_time": 1766797199999,
          "quote_volume": 8292.1238,
          "trades": 18,
          "taker_buy_base": 400456.0,
          "taker_buy_quote": 4537.30238
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.01135,
          "high": 0.01138,
          "low": 0.01131,
          "close": 0.01136,
          "volume": 1010753.0,
          "close_time": 1766800799999,
          "quote_volume": 11474.02621,
          "trades": 90,
          "taker_buy_base": 750497.0,
          "taker_buy_quote": 8520.81778
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.01137,
          "high": 0.01144,
          "low": 0.01136,
          "close": 0.01143,
          "volume": 1507256.0,
          "close_time": 1766804399999,
          "quote_volume": 17165.45457,
          "trades": 96,
          "taker_buy_base": 346135.0,
          "taker_buy_quote": 3944.47747
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.01143,
          "high": 0.01145,
          "low": 0.0114,
          "close": 0.01144,
          "volume": 695248.0,
          "close_time": 1766807999999,
          "quote_volume": 7935.18504,
          "trades": 32,
          "taker_buy_base": 640886.0,
          "taker_buy_quote": 7314.24076
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.01145,
          "high": 0.01145,
          "low": 0.01139,
          "close": 0.0114,
          "volume": 264065.0,
          "close_time": 1766811599999,
          "quote_volume": 3016.10135,
          "trades": 71,
          "taker_buy_base": 139601.0,
          "taker_buy_quote": 1594.17691
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0114,
          "high": 0.0114,
          "low": 0.01138,
          "close": 0.01139,
          "volume": 1176794.0,
          "close_time": 1766815199999,
          "quote_volume": 13404.82542,
          "trades": 59,
          "taker_buy_base": 429911.0,
          "taker_buy_quote": 4896.70874
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.01139,
          "high": 0.01141,
          "low": 0.01138,
          "close": 0.01141,
          "volume": 64438.0,
          "close_time": 1766818799999,
          "quote_volume": 734.32426,
          "trades": 13,
          "taker_buy_base": 48635.0,
          "taker_buy_quote": 554.48612
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.01142,
          "high": 0.01175,
          "low": 0.01142,
          "close": 0.01162,
          "volume": 22328096.0,
          "close_time": 1766822399999,
          "quote_volume": 259547.76281,
          "trades": 1271,
          "taker_buy_base": 14051163.0,
          "taker_buy_quote": 163157.04716
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.01161,
          "high": 0.01165,
          "low": 0.01152,
          "close": 0.01153,
          "volume": 6780373.0,
          "close_time": 1766825999999,
          "quote_volume": 78437.48546,
          "trades": 305,
          "taker_buy_base": 3521233.0,
          "taker_buy_quote": 40731.64755
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.01154,
          "high": 0.01156,
          "low": 0.0115,
          "close": 0.01152,
          "volume": 2281922.0,
          "close_time": 1766829599999,
          "quote_volume": 26295.08381,
          "trades": 145,
          "taker_buy_base": 1175447.0,
          "taker_buy_quote": 13548.42966
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.01153,
          "high": 0.01179,
          "low": 0.01153,
          "close": 0.01164,
          "volume": 14721636.0,
          "close_time": 1766833199999,
          "quote_volume": 172091.02035,
          "trades": 896,
          "taker_buy_base": 9235657.0,
          "taker_buy_quote": 107907.0311
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.01163,
          "high": 0.01163,
          "low": 0.01152,
          "close": 0.01159,
          "volume": 6154938.0,
          "close_time": 1766836799999,
          "quote_volume": 71247.8374,
          "trades": 285,
          "taker_buy_base": 2062198.0,
          "taker_buy_quote": 23864.69082
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.01158,
          "high": 0.01158,
          "low": 0.0115,
          "close": 0.01155,
          "volume": 3372783.0,
          "close_time": 1766840399999,
          "quote_volume": 38910.75447,
          "trades": 180,
          "taker_buy_base": 1079968.0,
          "taker_buy_quote": 12461.12248
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.01154,
          "high": 0.01155,
          "low": 0.01146,
          "close": 0.01151,
          "volume": 2023654.0,
          "close_time": 1766843999999,
          "quote_volume": 23305.18767,
          "trades": 153,
          "taker_buy_base": 1366905.0,
          "taker_buy_quote": 15745.8056
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0115,
          "high": 0.01154,
          "low": 0.01147,
          "close": 0.01154,
          "volume": 1288494.0,
          "close_time": 1766847599999,
          "quote_volume": 14828.94667,
          "trades": 243,
          "taker_buy_base": 718954.0,
          "taker_buy_quote": 8271.47177
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.01153,
          "high": 0.0116,
          "low": 0.01151,
          "close": 0.01157,
          "volume": 1367664.0,
          "close_time": 1766851199999,
          "quote_volume": 15808.03042,
          "trades": 172,
          "taker_buy_base": 921016.0,
          "taker_buy_quote": 10648.6653
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.01157,
          "high": 0.01163,
          "low": 0.01154,
          "close": 0.01157,
          "volume": 1725783.0,
          "close_time": 1766854799999,
          "quote_volume": 20016.19428,
          "trades": 164,
          "taker_buy_base": 820898.0,
          "taker_buy_quote": 9529.41354
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.01156,
          "high": 0.01162,
          "low": 0.01152,
          "close": 0.01155,
          "volume": 1789682.0,
          "close_time": 1766858399999,
          "quote_volume": 20705.89677,
          "trades": 127,
          "taker_buy_base": 418459.0,
          "taker_buy_quote": 4837.96498
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.01155,
          "high": 0.01156,
          "low": 0.0115,
          "close": 0.01155,
          "volume": 1525281.0,
          "close_time": 1766861999999,
          "quote_volume": 17591.50335,
          "trades": 107,
          "taker_buy_base": 231690.0,
          "taker_buy_quote": 2675.07695
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.01155,
          "high": 0.01156,
          "low": 0.01152,
          "close": 0.01155,
          "volume": 2699227.0,
          "close_time": 1766865599999,
          "quote_volume": 31159.33447,
          "trades": 136,
          "taker_buy_base": 798248.0,
          "taker_buy_quote": 9216.49872
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.01155,
          "high": 0.01157,
          "low": 0.0115,
          "close": 0.01151,
          "volume": 2392972.0,
          "close_time": 1766869199999,
          "quote_volume": 27624.35843,
          "trades": 147,
          "taker_buy_base": 951324.0,
          "taker_buy_quote": 10986.12089
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.01152,
          "high": 0.01166,
          "low": 0.01152,
          "close": 0.01163,
          "volume": 862363.0,
          "close_time": 1766872799999,
          "quote_volume": 9992.48912,
          "trades": 102,
          "taker_buy_base": 451517.0,
          "taker_buy_quote": 5224.73257
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.01165,
          "high": 0.01167,
          "low": 0.01155,
          "close": 0.01165,
          "volume": 1119000.0,
          "close_time": 1766876399999,
          "quote_volume": 12987.13152,
          "trades": 102,
          "taker_buy_base": 590256.0,
          "taker_buy_quote": 6856.30206
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.01166,
          "high": 0.01174,
          "low": 0.01162,
          "close": 0.01168,
          "volume": 4221276.0,
          "close_time": 1766879999999,
          "quote_volume": 49258.43845,
          "trades": 196,
          "taker_buy_base": 2116967.0,
          "taker_buy_quote": 24725.40353
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0117,
          "high": 0.01172,
          "low": 0.01163,
          "close": 0.01163,
          "volume": 1104630.0,
          "close_time": 1766883599999,
          "quote_volume": 12897.46562,
          "trades": 147,
          "taker_buy_base": 558568.0,
          "taker_buy_quote": 6527.87652
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.01164,
          "high": 0.01165,
          "low": 0.01159,
          "close": 0.01161,
          "volume": 1988364.0,
          "close_time": 1766887199999,
          "quote_volume": 23103.89431,
          "trades": 108,
          "taker_buy_base": 1181859.0,
          "taker_buy_quote": 13732.17323
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.01162,
          "high": 0.01167,
          "low": 0.0116,
          "close": 0.01163,
          "volume": 1695146.0,
          "close_time": 1766890799999,
          "quote_volume": 19715.11827,
          "trades": 83,
          "taker_buy_base": 349302.0,
          "taker_buy_quote": 4065.97854
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.01162,
          "high": 0.01164,
          "low": 0.01159,
          "close": 0.01162,
          "volume": 1061485.0,
          "close_time": 1766894399999,
          "quote_volume": 12329.3534,
          "trades": 56,
          "taker_buy_base": 494863.0,
          "taker_buy_quote": 5750.8076
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0116,
          "high": 0.01163,
          "low": 0.01155,
          "close": 0.01159,
          "volume": 1714604.0,
          "close_time": 1766897999999,
          "quote_volume": 19877.5544,
          "trades": 200,
          "taker_buy_base": 808917.0,
          "taker_buy_quote": 9386.98983
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.01156,
          "high": 0.01162,
          "low": 0.01155,
          "close": 0.01157,
          "volume": 1924078.0,
          "close_time": 1766901599999,
          "quote_volume": 22296.32503,
          "trades": 120,
          "taker_buy_base": 1522046.0,
          "taker_buy_quote": 17642.04202
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.01157,
          "high": 0.01161,
          "low": 0.01157,
          "close": 0.01161,
          "volume": 1033689.0,
          "close_time": 1766905199999,
          "quote_volume": 11979.57151,
          "trades": 49,
          "taker_buy_base": 857990.0,
          "taker_buy_quote": 9943.35396
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.01159,
          "high": 0.0116,
          "low": 0.01158,
          "close": 0.0116,
          "volume": 282324.0,
          "close_time": 1766908799999,
          "quote_volume": 3273.8106,
          "trades": 18,
          "taker_buy_base": 51253.0,
          "taker_buy_quote": 594.5348
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.01158,
          "high": 0.01161,
          "low": 0.01155,
          "close": 0.01158,
          "volume": 1897150.0,
          "close_time": 1766912399999,
          "quote_volume": 21956.47262,
          "trades": 79,
          "taker_buy_base": 1001932.0,
          "taker_buy_quote": 11602.87103
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.01159,
          "high": 0.01165,
          "low": 0.01157,
          "close": 0.01162,
          "volume": 1556956.0,
          "close_time": 1766915999999,
          "quote_volume": 18067.97585,
          "trades": 97,
          "taker_buy_base": 1195391.0,
          "taker_buy_quote": 13873.34471
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0116,
          "high": 0.01167,
          "low": 0.0116,
          "close": 0.01162,
          "volume": 1192438.0,
          "close_time": 1766919599999,
          "quote_volume": 13853.67278,
          "trades": 44,
          "taker_buy_base": 681109.0,
          "taker_buy_quote": 7916.2528
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.01161,
          "high": 0.01161,
          "low": 0.01149,
          "close": 0.01152,
          "volume": 2885199.0,
          "close_time": 1766923199999,
          "quote_volume": 33297.07131,
          "trades": 158,
          "taker_buy_base": 1677721.0,
          "taker_buy_quote": 19357.07388
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.01152,
          "high": 0.01153,
          "low": 0.01145,
          "close": 0.01145,
          "volume": 1001256.0,
          "close_time": 1766926799999,
          "quote_volume": 11515.12306,
          "trades": 57,
          "taker_buy_base": 390318.0,
          "taker_buy_quote": 4488.64163
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.01145,
          "high": 0.01148,
          "low": 0.01142,
          "close": 0.01145,
          "volume": 742299.0,
          "close_time": 1766930399999,
          "quote_volume": 8497.93611,
          "trades": 70,
          "taker_buy_base": 437910.0,
          "taker_buy_quote": 5012.51086
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.01149,
          "high": 0.01153,
          "low": 0.01148,
          "close": 0.01148,
          "volume": 3377725.0,
          "close_time": 1766933999999,
          "quote_volume": 38852.68696,
          "trades": 167,
          "taker_buy_base": 1496474.0,
          "taker_buy_quote": 17218.89355
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.01149,
          "high": 0.01151,
          "low": 0.01143,
          "close": 0.01144,
          "volume": 901735.0,
          "close_time": 1766937599999,
          "quote_volume": 10330.18321,
          "trades": 105,
          "taker_buy_base": 548783.0,
          "taker_buy_quote": 6286.22983
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.01144,
          "high": 0.01147,
          "low": 0.01141,
          "close": 0.01142,
          "volume": 929809.0,
          "close_time": 1766941199999,
          "quote_volume": 10631.37512,
          "trades": 61,
          "taker_buy_base": 524783.0,
          "taker_buy_quote": 6001.93551
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.01142,
          "high": 0.0115,
          "low": 0.01142,
          "close": 0.01143,
          "volume": 3399333.0,
          "close_time": 1766944799999,
          "quote_volume": 38947.11511,
          "trades": 143,
          "taker_buy_base": 723426.0,
          "taker_buy_quote": 8294.69404
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.01145,
          "high": 0.01145,
          "low": 0.01124,
          "close": 0.01128,
          "volume": 7218017.0,
          "close_time": 1766948399999,
          "quote_volume": 81870.90302,
          "trades": 313,
          "taker_buy_base": 3027243.0,
          "taker_buy_quote": 34338.25591
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.01126,
          "high": 0.01127,
          "low": 0.0112,
          "close": 0.01123,
          "volume": 5532954.0,
          "close_time": 1766951999999,
          "quote_volume": 62138.82346,
          "trades": 252,
          "taker_buy_base": 3738295.0,
          "taker_buy_quote": 41990.03559
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.01121,
          "high": 0.01124,
          "low": 0.01119,
          "close": 0.01122,
          "volume": 1295204.0,
          "close_time": 1766955599999,
          "quote_volume": 14522.74878,
          "trades": 74,
          "taker_buy_base": 778149.0,
          "taker_buy_quote": 8729.70771
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.01118,
          "high": 0.01123,
          "low": 0.01117,
          "close": 0.01118,
          "volume": 977040.0,
          "close_time": 1766959199999,
          "quote_volume": 10941.24761,
          "trades": 51,
          "taker_buy_base": 471941.0,
          "taker_buy_quote": 5285.1319
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.01118,
          "high": 0.01127,
          "low": 0.01117,
          "close": 0.01127,
          "volume": 1320165.0,
          "close_time": 1766962799999,
          "quote_volume": 14831.27865,
          "trades": 68,
          "taker_buy_base": 782462.0,
          "taker_buy_quote": 8785.88502
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.01128,
          "high": 0.01134,
          "low": 0.01123,
          "close": 0.01133,
          "volume": 1286064.0,
          "close_time": 1766966399999,
          "quote_volume": 14516.34551,
          "trades": 49,
          "taker_buy_base": 668176.0,
          "taker_buy_quote": 7531.67885
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0113,
          "high": 0.01142,
          "low": 0.01127,
          "close": 0.01139,
          "volume": 5240104.0,
          "close_time": 1766969999999,
          "quote_volume": 59559.69024,
          "trades": 188,
          "taker_buy_base": 3285101.0,
          "taker_buy_quote": 37327.58115
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.01138,
          "high": 0.01146,
          "low": 0.01132,
          "close": 0.01143,
          "volume": 2533693.0,
          "close_time": 1766973599999,
          "quote_volume": 28875.94523,
          "trades": 112,
          "taker_buy_base": 1309750.0,
          "taker_buy_quote": 14935.54399
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.01143,
          "high": 0.01153,
          "low": 0.01139,
          "close": 0.01141,
          "volume": 3706417.0,
          "close_time": 1766977199999,
          "quote_volume": 42395.75154,
          "trades": 283,
          "taker_buy_base": 1391774.0,
          "taker_buy_quote": 15929.59056
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.01141,
          "high": 0.0115,
          "low": 0.01139,
          "close": 0.01145,
          "volume": 2001131.0,
          "close_time": 1766980799999,
          "quote_volume": 22906.31723,
          "trades": 241,
          "taker_buy_base": 1370825.0,
          "taker_buy_quote": 15698.45405
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.01147,
          "high": 0.01149,
          "low": 0.0114,
          "close": 0.01146,
          "volume": 2334886.0,
          "close_time": 1766984399999,
          "quote_volume": 26744.45162,
          "trades": 197,
          "taker_buy_base": 1422206.0,
          "taker_buy_quote": 16289.4463
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.01145,
          "high": 0.01146,
          "low": 0.01135,
          "close": 0.01143,
          "volume": 7267890.0,
          "close_time": 1766987999999,
          "quote_volume": 82922.10001,
          "trades": 292,
          "taker_buy_base": 3883954.0,
          "taker_buy_quote": 44306.36868
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.01141,
          "high": 0.01146,
          "low": 0.01138,
          "close": 0.01141,
          "volume": 2438511.0,
          "close_time": 1766991599999,
          "quote_volume": 27858.61055,
          "trades": 85,
          "taker_buy_base": 848968.0,
          "taker_buy_quote": 9690.37505
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.01144,
          "high": 0.01145,
          "low": 0.01133,
          "close": 0.01141,
          "volume": 5765487.0,
          "close_time": 1766995199999,
          "quote_volume": 65654.71737,
          "trades": 190,
          "taker_buy_base": 2741616.0,
          "taker_buy_quote": 31213.61605
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.01141,
          "high": 0.01143,
          "low": 0.01137,
          "close": 0.01139,
          "volume": 676990.0,
          "close_time": 1766998799999,
          "quote_volume": 7728.03034,
          "trades": 28,
          "taker_buy_base": 391946.0,
          "taker_buy_quote": 4473.43868
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.01137,
          "high": 0.01138,
          "low": 0.01119,
          "close": 0.01126,
          "volume": 7159005.0,
          "close_time": 1767002399999,
          "quote_volume": 80695.06652,
          "trades": 1600,
          "taker_buy_base": 3991074.0,
          "taker_buy_quote": 44908.61501
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.01126,
          "high": 0.01131,
          "low": 0.01125,
          "close": 0.01127,
          "volume": 2964769.0,
          "close_time": 1767005999999,
          "quote_volume": 33422.7019,
          "trades": 562,
          "taker_buy_base": 2101679.0,
          "taker_buy_quote": 23694.25285
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.01127,
          "high": 0.01127,
          "low": 0.01121,
          "close": 0.01121,
          "volume": 2168909.0,
          "close_time": 1767009599999,
          "quote_volume": 24358.50335,
          "trades": 203,
          "taker_buy_base": 834195.0,
          "taker_buy_quote": 9371.00073
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.01101,
          "close": 0.01113,
          "volume": 6845866.0,
          "close_time": 1767013199999,
          "quote_volume": 75996.60316,
          "trades": 334,
          "taker_buy_base": 4154185.0,
          "taker_buy_quote": 46126.78112
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.01112,
          "high": 0.01115,
          "low": 0.01106,
          "close": 0.01107,
          "volume": 3696328.0,
          "close_time": 1767016799999,
          "quote_volume": 41038.08946,
          "trades": 163,
          "taker_buy_base": 1323608.0,
          "taker_buy_quote": 14696.36164
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.01106,
          "high": 0.01116,
          "low": 0.011,
          "close": 0.01107,
          "volume": 8709193.0,
          "close_time": 1767020399999,
          "quote_volume": 96486.90239,
          "trades": 377,
          "taker_buy_base": 4886723.0,
          "taker_buy_quote": 54103.19563
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.01107,
          "high": 0.01115,
          "low": 0.01104,
          "close": 0.01109,
          "volume": 3972087.0,
          "close_time": 1767023999999,
          "quote_volume": 44128.74279,
          "trades": 192,
          "taker_buy_base": 2362776.0,
          "taker_buy_quote": 26217.20923
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.01109,
          "high": 0.01112,
          "low": 0.01104,
          "close": 0.01111,
          "volume": 3387381.0,
          "close_time": 1767027599999,
          "quote_volume": 37550.52171,
          "trades": 185,
          "taker_buy_base": 2244637.0,
          "taker_buy_quote": 24894.03682
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.01113,
          "high": 0.01113,
          "low": 0.01106,
          "close": 0.01106,
          "volume": 1342544.0,
          "close_time": 1767031199999,
          "quote_volume": 14882.98125,
          "trades": 83,
          "taker_buy_base": 210378.0,
          "taker_buy_quote": 2333.1748
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.01106,
          "high": 0.01109,
          "low": 0.01098,
          "close": 0.01099,
          "volume": 979847.0,
          "close_time": 1767034799999,
          "quote_volume": 10831.18513,
          "trades": 136,
          "taker_buy_base": 478752.0,
          "taker_buy_quote": 5295.84423
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.01099,
          "high": 0.01103,
          "low": 0.01093,
          "close": 0.01093,
          "volume": 4894406.0,
          "close_time": 1767038399999,
          "quote_volume": 53770.62826,
          "trades": 223,
          "taker_buy_base": 1994293.0,
          "taker_buy_quote": 21915.80652
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.01096,
          "high": 0.01098,
          "low": 0.01086,
          "close": 0.01089,
          "volume": 2260161.0,
          "close_time": 1767041999999,
          "quote_volume": 24606.76575,
          "trades": 136,
          "taker_buy_base": 1281784.0,
          "taker_buy_quote": 13947.06163
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.01089,
          "high": 0.01094,
          "low": 0.01088,
          "close": 0.01094,
          "volume": 398071.0,
          "close_time": 1767045599999,
          "quote_volume": 4344.13777,
          "trades": 57,
          "taker_buy_base": 233000.0,
          "taker_buy_quote": 2546.07346
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.01092,
          "high": 0.01093,
          "low": 0.01089,
          "close": 0.0109,
          "volume": 263296.0,
          "close_time": 1767049199999,
          "quote_volume": 2867.85075,
          "trades": 22,
          "taker_buy_base": 23664.0,
          "taker_buy_quote": 258.12032
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.01088,
          "high": 0.01089,
          "low": 0.01082,
          "close": 0.01084,
          "volume": 871902.0,
          "close_time": 1767052799999,
          "quote_volume": 9468.74605,
          "trades": 70,
          "taker_buy_base": 345837.0,
          "taker_buy_quote": 3760.7631
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01083,
          "high": 0.01093,
          "low": 0.01079,
          "close": 0.01082,
          "volume": 4870792.0,
          "close_time": 1767056399999,
          "quote_volume": 52902.12479,
          "trades": 208,
          "taker_buy_base": 2822388.0,
          "taker_buy_quote": 30648.58679
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.01079,
          "high": 0.01084,
          "low": 0.01076,
          "close": 0.01078,
          "volume": 2255850.0,
          "close_time": 1767059999999,
          "quote_volume": 24336.86463,
          "trades": 148,
          "taker_buy_base": 914504.0,
          "taker_buy_quote": 9867.26374
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.01077,
          "high": 0.01078,
          "low": 0.0107,
          "close": 0.01073,
          "volume": 3169412.0,
          "close_time": 1767063599999,
          "quote_volume": 34030.48307,
          "trades": 187,
          "taker_buy_base": 1701116.0,
          "taker_buy_quote": 18267.89934
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.01073,
          "high": 0.01077,
          "low": 0.01067,
          "close": 0.01077,
          "volume": 1643939.0,
          "close_time": 1767067199999,
          "quote_volume": 17621.46606,
          "trades": 118,
          "taker_buy_base": 1201946.0,
          "taker_buy_quote": 12877.17719
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.01074,
          "high": 0.0108,
          "low": 0.01073,
          "close": 0.01076,
          "volume": 1140244.0,
          "close_time": 1767070799999,
          "quote_volume": 12258.0783,
          "trades": 142,
          "taker_buy_base": 533004.0,
          "taker_buy_quote": 5724.48722
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.01076,
          "high": 0.01078,
          "low": 0.01064,
          "close": 0.01071,
          "volume": 6833107.0,
          "close_time": 1767074399999,
          "quote_volume": 73159.57099,
          "trades": 306,
          "taker_buy_base": 2472027.0,
          "taker_buy_quote": 26419.45506
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0107,
          "high": 0.0108,
          "low": 0.0107,
          "close": 0.01078,
          "volume": 1847244.0,
          "close_time": 1767077999999,
          "quote_volume": 19880.42209,
          "trades": 144,
          "taker_buy_base": 1374800.0,
          "taker_buy_quote": 14792.27923
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.01078,
          "high": 0.01085,
          "low": 0.01077,
          "close": 0.01083,
          "volume": 1046539.0,
          "close_time": 1767081599999,
          "quote_volume": 11318.34139,
          "trades": 125,
          "taker_buy_base": 689229.0,
          "taker_buy_quote": 7450.64086
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.01086,
          "high": 0.01094,
          "low": 0.01084,
          "close": 0.01085,
          "volume": 3081746.0,
          "close_time": 1767085199999,
          "quote_volume": 33515.01898,
          "trades": 147,
          "taker_buy_base": 1169353.0,
          "taker_buy_quote": 12712.81359
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.01085,
          "high": 0.01092,
          "low": 0.01083,
          "close": 0.01089,
          "volume": 1731504.0,
          "close_time": 1767088799999,
          "quote_volume": 18817.99071,
          "trades": 113,
          "taker_buy_base": 1274694.0,
          "taker_buy_quote": 13856.56188
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.01089,
          "high": 0.01093,
          "low": 0.01085,
          "close": 0.01093,
          "volume": 906053.0,
          "close_time": 1767092399999,
          "quote_volume": 9867.16133,
          "trades": 45,
          "taker_buy_base": 200031.0,
          "taker_buy_quote": 2179.06731
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.01094,
          "high": 0.01095,
          "low": 0.01088,
          "close": 0.01091,
          "volume": 1745498.0,
          "close_time": 1767095999999,
          "quote_volume": 19047.25822,
          "trades": 235,
          "taker_buy_base": 992292.0,
          "taker_buy_quote": 10831.09995
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.01092,
          "high": 0.01099,
          "low": 0.01087,
          "close": 0.0109,
          "volume": 2129718.0,
          "close_time": 1767099599999,
          "quote_volume": 23293.67241,
          "trades": 263,
          "taker_buy_base": 1190465.0,
          "taker_buy_quote": 13025.35674
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.01089,
          "high": 0.01091,
          "low": 0.01086,
          "close": 0.01089,
          "volume": 1427346.0,
          "close_time": 1767103199999,
          "quote_volume": 15541.79201,
          "trades": 146,
          "taker_buy_base": 941282.0,
          "taker_buy_quote": 10251.36099
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.01088,
          "high": 0.01096,
          "low": 0.01078,
          "close": 0.01094,
          "volume": 5516857.0,
          "close_time": 1767106799999,
          "quote_volume": 59863.70232,
          "trades": 443,
          "taker_buy_base": 3637636.0,
          "taker_buy_quote": 39493.36215
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.01095,
          "high": 0.01096,
          "low": 0.01087,
          "close": 0.01096,
          "volume": 2101323.0,
          "close_time": 1767110399999,
          "quote_volume": 22908.82428,
          "trades": 124,
          "taker_buy_base": 993926.0,
          "taker_buy_quote": 10835.77827
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.01097,
          "high": 0.011,
          "low": 0.01094,
          "close": 0.01097,
          "volume": 573126.0,
          "close_time": 1767113999999,
          "quote_volume": 6282.41577,
          "trades": 58,
          "taker_buy_base": 298781.0,
          "taker_buy_quote": 3274.33658
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.011,
          "high": 0.01107,
          "low": 0.01099,
          "close": 0.01107,
          "volume": 1332304.0,
          "close_time": 1767117599999,
          "quote_volume": 14695.71988,
          "trades": 184,
          "taker_buy_base": 734784.0,
          "taker_buy_quote": 8104.5903
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.01107,
          "high": 0.0114,
          "low": 0.01105,
          "close": 0.01133,
          "volume": 5300436.0,
          "close_time": 1767121199999,
          "quote_volume": 59632.84426,
          "trades": 569,
          "taker_buy_base": 2992586.0,
          "taker_buy_quote": 33669.62596
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.01131,
          "high": 0.01168,
          "low": 0.01128,
          "close": 0.01131,
          "volume": 33251698.0,
          "close_time": 1767124799999,
          "quote_volume": 380373.04368,
          "trades": 2053,
          "taker_buy_base": 20604403.0,
          "taker_buy_quote": 235743.82774
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.01135,
          "high": 0.0115,
          "low": 0.0113,
          "close": 0.0113,
          "volume": 6898443.0,
          "close_time": 1767128399999,
          "quote_volume": 78703.2468,
          "trades": 677,
          "taker_buy_base": 3541779.0,
          "taker_buy_quote": 40363.95071
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0113,
          "high": 0.01136,
          "low": 0.01126,
          "close": 0.01128,
          "volume": 5379056.0,
          "close_time": 1767131999999,
          "quote_volume": 60833.39533,
          "trades": 721,
          "taker_buy_base": 2467779.0,
          "taker_buy_quote": 27904.14463
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.01128,
          "high": 0.01135,
          "low": 0.01128,
          "close": 0.01132,
          "volume": 974340.0,
          "close_time": 1767135599999,
          "quote_volume": 11012.77637,
          "trades": 107,
          "taker_buy_base": 507368.0,
          "taker_buy_quote": 5729.73982
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.01129,
          "high": 0.01139,
          "low": 0.01128,
          "close": 0.01133,
          "volume": 2742497.0,
          "close_time": 1767139199999,
          "quote_volume": 31045.23456,
          "trades": 337,
          "taker_buy_base": 960285.0,
          "taker_buy_quote": 10858.58571
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01133,
          "high": 0.01135,
          "low": 0.01129,
          "close": 0.01132,
          "volume": 1180494.0,
          "close_time": 1767142799999,
          "quote_volume": 13363.18364,
          "trades": 134,
          "taker_buy_base": 911954.0,
          "taker_buy_quote": 10324.06491
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.01131,
          "high": 0.01145,
          "low": 0.01128,
          "close": 0.01142,
          "volume": 3499641.0,
          "close_time": 1767146399999,
          "quote_volume": 39772.96615,
          "trades": 164,
          "taker_buy_base": 1580026.0,
          "taker_buy_quote": 17946.0726
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.01139,
          "high": 0.01142,
          "low": 0.01122,
          "close": 0.01124,
          "volume": 4482292.0,
          "close_time": 1767149999999,
          "quote_volume": 50741.25157,
          "trades": 291,
          "taker_buy_base": 2678205.0,
          "taker_buy_quote": 30346.72378
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.01125,
          "high": 0.01127,
          "low": 0.01119,
          "close": 0.0112,
          "volume": 1275281.0,
          "close_time": 1767153599999,
          "quote_volume": 14351.18566,
          "trades": 87,
          "taker_buy_base": 430933.0,
          "taker_buy_quote": 4847.09134
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.01121,
          "high": 0.01128,
          "low": 0.0112,
          "close": 0.01122,
          "volume": 3090274.0,
          "close_time": 1767157199999,
          "quote_volume": 34744.92977,
          "trades": 116,
          "taker_buy_base": 932573.0,
          "taker_buy_quote": 10484.80684
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.01121,
          "high": 0.01126,
          "low": 0.01117,
          "close": 0.01117,
          "volume": 3136005.0,
          "close_time": 1767160799999,
          "quote_volume": 35177.47162,
          "trades": 127,
          "taker_buy_base": 1534333.0,
          "taker_buy_quote": 17221.47903
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0112,
          "high": 0.0112,
          "low": 0.01114,
          "close": 0.01119,
          "volume": 2100633.0,
          "close_time": 1767164399999,
          "quote_volume": 23452.08025,
          "trades": 99,
          "taker_buy_base": 708772.0,
          "taker_buy_quote": 7916.96331
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.01118,
          "high": 0.01122,
          "low": 0.01115,
          "close": 0.01116,
          "volume": 2530473.0,
          "close_time": 1767167999999,
          "quote_volume": 28317.87023,
          "trades": 182,
          "taker_buy_base": 1731327.0,
          "taker_buy_quote": 19376.58432
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.01115,
          "high": 0.01116,
          "low": 0.01102,
          "close": 0.01105,
          "volume": 2562218.0,
          "close_time": 1767171599999,
          "quote_volume": 28403.36926,
          "trades": 420,
          "taker_buy_base": 1245667.0,
          "taker_buy_quote": 13797.0178
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.01105,
          "high": 0.01112,
          "low": 0.01104,
          "close": 0.01112,
          "volume": 1173491.0,
          "close_time": 1767175199999,
          "quote_volume": 12981.34249,
          "trades": 186,
          "taker_buy_base": 889716.0,
          "taker_buy_quote": 9840.20589
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.01112,
          "high": 0.01114,
          "low": 0.01102,
          "close": 0.01102,
          "volume": 1836488.0,
          "close_time": 1767178799999,
          "quote_volume": 20343.09133,
          "trades": 272,
          "taker_buy_base": 635102.0,
          "taker_buy_quote": 7030.60606
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.01102,
          "high": 0.01109,
          "low": 0.01102,
          "close": 0.01108,
          "volume": 1173798.0,
          "close_time": 1767182399999,
          "quote_volume": 12973.77093,
          "trades": 121,
          "taker_buy_base": 711431.0,
          "taker_buy_quote": 7865.12423
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.01109,
          "high": 0.01109,
          "low": 0.01103,
          "close": 0.01104,
          "volume": 743117.0,
          "close_time": 1767185999999,
          "quote_volume": 8217.02252,
          "trades": 52,
          "taker_buy_base": 239699.0,
          "taker_buy_quote": 2650.11026
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.01102,
          "high": 0.01109,
          "low": 0.01101,
          "close": 0.01109,
          "volume": 1066291.0,
          "close_time": 1767189599999,
          "quote_volume": 11773.05584,
          "trades": 147,
          "taker_buy_base": 579068.0,
          "taker_buy_quote": 6394.73839
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.01107,
          "high": 0.01113,
          "low": 0.01103,
          "close": 0.01106,
          "volume": 1091362.0,
          "close_time": 1767193199999,
          "quote_volume": 12107.68553,
          "trades": 82,
          "taker_buy_base": 342350.0,
          "taker_buy_quote": 3797.84082
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.01105,
          "high": 0.01126,
          "low": 0.01102,
          "close": 0.01113,
          "volume": 12812079.0,
          "close_time": 1767196799999,
          "quote_volume": 142843.75306,
          "trades": 1096,
          "taker_buy_base": 8236502.0,
          "taker_buy_quote": 91816.05583
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.01113,
          "high": 0.01114,
          "low": 0.0108,
          "close": 0.01091,
          "volume": 12941520.0,
          "close_time": 1767200399999,
          "quote_volume": 141606.88142,
          "trades": 850,
          "taker_buy_base": 7358256.0,
          "taker_buy_quote": 80575.18595
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.01088,
          "high": 0.01091,
          "low": 0.01082,
          "close": 0.01085,
          "volume": 3016966.0,
          "close_time": 1767203999999,
          "quote_volume": 32771.47047,
          "trades": 120,
          "taker_buy_base": 1912846.0,
          "taker_buy_quote": 20771.96792
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.01084,
          "high": 0.01095,
          "low": 0.01082,
          "close": 0.01088,
          "volume": 2608279.0,
          "close_time": 1767207599999,
          "quote_volume": 28420.96939,
          "trades": 140,
          "taker_buy_base": 1674041.0,
          "taker_buy_quote": 18247.53262
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.01087,
          "high": 0.01118,
          "low": 0.01087,
          "close": 0.01111,
          "volume": 4601797.0,
          "close_time": 1767211199999,
          "quote_volume": 50867.90162,
          "trades": 316,
          "taker_buy_base": 2863768.0,
          "taker_buy_quote": 31665.55819
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.01109,
          "high": 0.0111,
          "low": 0.01099,
          "close": 0.01103,
          "volume": 4956286.0,
          "close_time": 1767214799999,
          "quote_volume": 54782.4795,
          "trades": 259,
          "taker_buy_base": 2823571.0,
          "taker_buy_quote": 31199.60227
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.01101,
          "high": 0.01108,
          "low": 0.01101,
          "close": 0.01107,
          "volume": 1271140.0,
          "close_time": 1767218399999,
          "quote_volume": 14050.8323,
          "trades": 146,
          "taker_buy_base": 703415.0,
          "taker_buy_quote": 7770.66386
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.01108,
          "high": 0.01118,
          "low": 0.01104,
          "close": 0.01112,
          "volume": 1691812.0,
          "close_time": 1767221999999,
          "quote_volume": 18798.54043,
          "trades": 139,
          "taker_buy_base": 990301.0,
          "taker_buy_quote": 11011.48893
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.01113,
          "high": 0.01118,
          "low": 0.01111,
          "close": 0.01113,
          "volume": 1823465.0,
          "close_time": 1767225599999,
          "quote_volume": 20329.42055,
          "trades": 180,
          "taker_buy_base": 793618.0,
          "taker_buy_quote": 8841.21243
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01114,
          "high": 0.01118,
          "low": 0.0111,
          "close": 0.01113,
          "volume": 1678585.0,
          "close_time": 1767229199999,
          "quote_volume": 18701.67101,
          "trades": 96,
          "taker_buy_base": 1171534.0,
          "taker_buy_quote": 13056.97621
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.01112,
          "high": 0.01124,
          "low": 0.01112,
          "close": 0.01121,
          "volume": 3489296.0,
          "close_time": 1767232799999,
          "quote_volume": 38958.52789,
          "trades": 162,
          "taker_buy_base": 1815173.0,
          "taker_buy_quote": 20258.22031
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.01121,
          "high": 0.01125,
          "low": 0.01121,
          "close": 0.01121,
          "volume": 379401.0,
          "close_time": 1767236399999,
          "quote_volume": 4259.442,
          "trades": 84,
          "taker_buy_base": 89345.0,
          "taker_buy_quote": 1003.79986
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.01121,
          "high": 0.01124,
          "low": 0.01119,
          "close": 0.01123,
          "volume": 526641.0,
          "close_time": 1767239999999,
          "quote_volume": 5909.27391,
          "trades": 104,
          "taker_buy_base": 378081.0,
          "taker_buy_quote": 4241.81536
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.01122,
          "high": 0.01122,
          "low": 0.01111,
          "close": 0.01118,
          "volume": 2365188.0,
          "close_time": 1767243599999,
          "quote_volume": 26387.45228,
          "trades": 202,
          "taker_buy_base": 1615679.0,
          "taker_buy_quote": 18021.8782
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.01118,
          "high": 0.01125,
          "low": 0.01118,
          "close": 0.01122,
          "volume": 1253666.0,
          "close_time": 1767247199999,
          "quote_volume": 14048.58567,
          "trades": 107,
          "taker_buy_base": 834153.0,
          "taker_buy_quote": 9350.78046
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0112,
          "high": 0.01123,
          "low": 0.01119,
          "close": 0.01121,
          "volume": 71873.0,
          "close_time": 1767250799999,
          "quote_volume": 805.67673,
          "trades": 28,
          "taker_buy_base": 22248.0,
          "taker_buy_quote": 249.54307
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.01121,
          "high": 0.01129,
          "low": 0.01119,
          "close": 0.01128,
          "volume": 1226396.0,
          "close_time": 1767254399999,
          "quote_volume": 13799.03224,
          "trades": 153,
          "taker_buy_base": 891406.0,
          "taker_buy_quote": 10033.51765
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.01127,
          "high": 0.01129,
          "low": 0.0112,
          "close": 0.01125,
          "volume": 963465.0,
          "close_time": 1767257999999,
          "quote_volume": 10823.52565,
          "trades": 144,
          "taker_buy_base": 340535.0,
          "taker_buy_quote": 3824.55279
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.01125,
          "high": 0.01126,
          "low": 0.01115,
          "close": 0.01116,
          "volume": 1800063.0,
          "close_time": 1767261599999,
          "quote_volume": 20139.21992,
          "trades": 107,
          "taker_buy_base": 467105.0,
          "taker_buy_quote": 5223.72192
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.01117,
          "high": 0.01121,
          "low": 0.01116,
          "close": 0.01119,
          "volume": 615500.0,
          "close_time": 1767265199999,
          "quote_volume": 6879.53905,
          "trades": 66,
          "taker_buy_base": 196736.0,
          "taker_buy_quote": 2200.62576
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.01121,
          "high": 0.01126,
          "low": 0.01121,
          "close": 0.01122,
          "volume": 1534089.0,
          "close_time": 1767268799999,
          "quote_volume": 17222.39351,
          "trades": 81,
          "taker_buy_base": 661409.0,
          "taker_buy_quote": 7425.76183
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.01123,
          "high": 0.01123,
          "low": 0.01117,
          "close": 0.0112,
          "volume": 1013175.0,
          "close_time": 1767272399999,
          "quote_volume": 11336.62369,
          "trades": 85,
          "taker_buy_base": 411488.0,
          "taker_buy_quote": 4604.28559
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.01118,
          "close": 0.0112,
          "volume": 194371.0,
          "close_time": 1767275999999,
          "quote_volume": 2177.41931,
          "trades": 26,
          "taker_buy_base": 141163.0,
          "taker_buy_quote": 1581.23784
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.01122,
          "high": 0.01128,
          "low": 0.01119,
          "close": 0.01127,
          "volume": 900566.0,
          "close_time": 1767279599999,
          "quote_volume": 10100.52947,
          "trades": 138,
          "taker_buy_base": 430016.0,
          "taker_buy_quote": 4826.21951
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.01128,
          "high": 0.01136,
          "low": 0.01116,
          "close": 0.01128,
          "volume": 10046494.0,
          "close_time": 1767283199999,
          "quote_volume": 112974.62001,
          "trades": 523,
          "taker_buy_base": 5025469.0,
          "taker_buy_quote": 56488.95565
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.01129,
          "high": 0.01129,
          "low": 0.01113,
          "close": 0.01115,
          "volume": 5918633.0,
          "close_time": 1767286799999,
          "quote_volume": 66269.07097,
          "trades": 281,
          "taker_buy_base": 1475906.0,
          "taker_buy_quote": 16533.18164
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.01116,
          "high": 0.01125,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 2330404.0,
          "close_time": 1767290399999,
          "quote_volume": 26095.75653,
          "trades": 200,
          "taker_buy_base": 1397364.0,
          "taker_buy_quote": 15652.74296
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.01121,
          "high": 0.01122,
          "low": 0.01118,
          "close": 0.01121,
          "volume": 1043673.0,
          "close_time": 1767293999999,
          "quote_volume": 11695.76906,
          "trades": 143,
          "taker_buy_base": 743692.0,
          "taker_buy_quote": 8336.77437
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.01121,
          "high": 0.01132,
          "low": 0.0112,
          "close": 0.0113,
          "volume": 2620352.0,
          "close_time": 1767297599999,
          "quote_volume": 29523.89149,
          "trades": 352,
          "taker_buy_base": 1695296.0,
          "taker_buy_quote": 19097.79078
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.01132,
          "high": 0.01133,
          "low": 0.01125,
          "close": 0.01129,
          "volume": 2213922.0,
          "close_time": 1767301199999,
          "quote_volume": 25007.45,
          "trades": 332,
          "taker_buy_base": 1052047.0,
          "taker_buy_quote": 11886.57568
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.01129,
          "high": 0.01131,
          "low": 0.01125,
          "close": 0.01129,
          "volume": 1082147.0,
          "close_time": 1767304799999,
          "quote_volume": 12206.63963,
          "trades": 194,
          "taker_buy_base": 610466.0,
          "taker_buy_quote": 6890.61341
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0113,
          "high": 0.01138,
          "low": 0.0113,
          "close": 0.01137,
          "volume": 993496.0,
          "close_time": 1767308399999,
          "quote_volume": 11271.34422,
          "trades": 96,
          "taker_buy_base": 824655.0,
          "taker_buy_quote": 9351.57837
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.01138,
          "high": 0.01141,
          "low": 0.01133,
          "close": 0.01136,
          "volume": 1840469.0,
          "close_time": 1767311999999,
          "quote_volume": 20937.67516,
          "trades": 138,
          "taker_buy_base": 775044.0,
          "taker_buy_quote": 8814.94122
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01137,
          "high": 0.01138,
          "low": 0.01131,
          "close": 0.01133,
          "volume": 2048899.0,
          "close_time": 1767315599999,
          "quote_volume": 23215.56677,
          "trades": 170,
          "taker_buy_base": 1003073.0,
          "taker_buy_quote": 11369.55995
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.01133,
          "high": 0.01133,
          "low": 0.0113,
          "close": 0.01132,
          "volume": 415880.0,
          "close_time": 1767319199999,
          "quote_volume": 4706.87266,
          "trades": 64,
          "taker_buy_base": 364250.0,
          "taker_buy_quote": 4122.92369
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.01133,
          "high": 0.01136,
          "low": 0.01127,
          "close": 0.01135,
          "volume": 1229063.0,
          "close_time": 1767322799999,
          "quote_volume": 13910.10511,
          "trades": 157,
          "taker_buy_base": 797453.0,
          "taker_buy_quote": 9027.25235
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.01133,
          "high": 0.01142,
          "low": 0.01131,
          "close": 0.01139,
          "volume": 1621104.0,
          "close_time": 1767326399999,
          "quote_volume": 18428.74943,
          "trades": 142,
          "taker_buy_base": 902057.0,
          "taker_buy_quote": 10254.08222
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01134,
          "close": 0.01137,
          "volume": 231335.0,
          "close_time": 1767329999999,
          "quote_volume": 2631.87196,
          "trades": 40,
          "taker_buy_base": 80808.0,
          "taker_buy_quote": 920.4708
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.01136,
          "high": 0.01137,
          "low": 0.01132,
          "close": 0.01133,
          "volume": 590219.0,
          "close_time": 1767333599999,
          "quote_volume": 6699.41594,
          "trades": 70,
          "taker_buy_base": 164997.0,
          "taker_buy_quote": 1874.57566
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.01133,
          "high": 0.01137,
          "low": 0.01133,
          "close": 0.01135,
          "volume": 142598.0,
          "close_time": 1767337199999,
          "quote_volume": 1617.90447,
          "trades": 24,
          "taker_buy_base": 48421.0,
          "taker_buy_quote": 549.49748
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.01135,
          "high": 0.01135,
          "low": 0.01127,
          "close": 0.0113,
          "volume": 1260494.0,
          "close_time": 1767340799999,
          "quote_volume": 14246.34768,
          "trades": 110,
          "taker_buy_base": 337426.0,
          "taker_buy_quote": 3813.56998
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.01128,
          "high": 0.01135,
          "low": 0.01127,
          "close": 0.01127,
          "volume": 860186.0,
          "close_time": 1767344399999,
          "quote_volume": 9716.19723,
          "trades": 67,
          "taker_buy_base": 198909.0,
          "taker_buy_quote": 2248.86226
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.01127,
          "high": 0.0114,
          "low": 0.01127,
          "close": 0.01131,
          "volume": 2390224.0,
          "close_time": 1767347999999,
          "quote_volume": 27067.09422,
          "trades": 140,
          "taker_buy_base": 1021933.0,
          "taker_buy_quote": 11561.00926
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.01135,
          "high": 0.01146,
          "low": 0.01133,
          "close": 0.01141,
          "volume": 3800213.0,
          "close_time": 1767351599999,
          "quote_volume": 43325.23514,
          "trades": 163,
          "taker_buy_base": 2401705.0,
          "taker_buy_quote": 27368.41242
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.01141,
          "high": 0.01149,
          "low": 0.01136,
          "close": 0.01143,
          "volume": 1981613.0,
          "close_time": 1767355199999,
          "quote_volume": 22631.69138,
          "trades": 233,
          "taker_buy_base": 968090.0,
          "taker_buy_quote": 11066.31066
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.01142,
          "high": 0.01156,
          "low": 0.01141,
          "close": 0.01153,
          "volume": 3805312.0,
          "close_time": 1767358799999,
          "quote_volume": 43728.49619,
          "trades": 227,
          "taker_buy_base": 1288042.0,
          "taker_buy_quote": 14816.34938
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.01151,
          "high": 0.01152,
          "low": 0.01142,
          "close": 0.01142,
          "volume": 2498967.0,
          "close_time": 1767362399999,
          "quote_volume": 28678.03124,
          "trades": 238,
          "taker_buy_base": 1280609.0,
          "taker_buy_quote": 14696.94082
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.01142,
          "high": 0.01152,
          "low": 0.01136,
          "close": 0.01149,
          "volume": 6593694.0,
          "close_time": 1767365999999,
          "quote_volume": 75499.21833,
          "trades": 468,
          "taker_buy_base": 2868648.0,
          "taker_buy_quote": 32844.79733
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.01149,
          "high": 0.01155,
          "low": 0.01143,
          "close": 0.0115,
          "volume": 2851906.0,
          "close_time": 1767369599999,
          "quote_volume": 32773.90944,
          "trades": 199,
          "taker_buy_base": 1014753.0,
          "taker_buy_quote": 11656.81434
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.01152,
          "high": 0.01171,
          "low": 0.0115,
          "close": 0.01171,
          "volume": 4196930.0,
          "close_time": 1767373199999,
          "quote_volume": 48783.00094,
          "trades": 283,
          "taker_buy_base": 1904881.0,
          "taker_buy_quote": 22148.52365
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.01172,
          "high": 0.01182,
          "low": 0.01171,
          "close": 0.01181,
          "volume": 3822147.0,
          "close_time": 1767376799999,
          "quote_volume": 45002.12257,
          "trades": 352,
          "taker_buy_base": 2393780.0,
          "taker_buy_quote": 28183.08457
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.01179,
          "high": 0.01179,
          "low": 0.01165,
          "close": 0.01168,
          "volume": 2449438.0,
          "close_time": 1767380399999,
          "quote_volume": 28732.59353,
          "trades": 235,
          "taker_buy_base": 753328.0,
          "taker_buy_quote": 8823.30841
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.01169,
          "high": 0.01175,
          "low": 0.01169,
          "close": 0.01175,
          "volume": 656454.0,
          "close_time": 1767383999999,
          "quote_volume": 7695.06707,
          "trades": 96,
          "taker_buy_base": 427132.0,
          "taker_buy_quote": 5009.01324
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.01175,
          "high": 0.01178,
          "low": 0.01171,
          "close": 0.01174,
          "volume": 715194.0,
          "close_time": 1767387599999,
          "quote_volume": 8401.71938,
          "trades": 83,
          "taker_buy_base": 501984.0,
          "taker_buy_quote": 5897.69889
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.01175,
          "high": 0.0119,
          "low": 0.01175,
          "close": 0.01189,
          "volume": 1406574.0,
          "close_time": 1767391199999,
          "quote_volume": 16627.89221,
          "trades": 134,
          "taker_buy_base": 754441.0,
          "taker_buy_quote": 8912.15506
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.01189,
          "high": 0.01193,
          "low": 0.01187,
          "close": 0.01191,
          "volume": 1370463.0,
          "close_time": 1767394799999,
          "quote_volume": 16300.22699,
          "trades": 107,
          "taker_buy_base": 406370.0,
          "taker_buy_quote": 4834.45006
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.01193,
          "high": 0.01205,
          "low": 0.01192,
          "close": 0.01201,
          "volume": 1444895.0,
          "close_time": 1767398399999,
          "quote_volume": 17313.03193,
          "trades": 330,
          "taker_buy_base": 737196.0,
          "taker_buy_quote": 8845.27606
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01199,
          "high": 0.01223,
          "low": 0.01199,
          "close": 0.01219,
          "volume": 4500220.0,
          "close_time": 1767401999999,
          "quote_volume": 54592.03216,
          "trades": 930,
          "taker_buy_base": 2839087.0,
          "taker_buy_quote": 34423.63078
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.01217,
          "high": 0.01221,
          "low": 0.01211,
          "close": 0.01213,
          "volume": 1344541.0,
          "close_time": 1767405599999,
          "quote_volume": 16336.9221,
          "trades": 301,
          "taker_buy_base": 504055.0,
          "taker_buy_quote": 6128.08886
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.01212,
          "high": 0.01212,
          "low": 0.01202,
          "close": 0.01207,
          "volume": 1730633.0,
          "close_time": 1767409199999,
          "quote_volume": 20884.03275,
          "trades": 169,
          "taker_buy_base": 350145.0,
          "taker_buy_quote": 4225.07346
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.01209,
          "high": 0.01215,
          "low": 0.01205,
          "close": 0.01215,
          "volume": 860943.0,
          "close_time": 1767412799999,
          "quote_volume": 10429.55843,
          "trades": 103,
          "taker_buy_base": 337376.0,
          "taker_buy_quote": 4093.42706
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.01214,
          "high": 0.01216,
          "low": 0.01207,
          "close": 0.01209,
          "volume": 486428.0,
          "close_time": 1767416399999,
          "quote_volume": 5890.71799,
          "trades": 98,
          "taker_buy_base": 205166.0,
          "taker_buy_quote": 2487.22031
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.01211,
          "high": 0.01213,
          "low": 0.01204,
          "close": 0.01208,
          "volume": 467390.0,
          "close_time": 1767419999999,
          "quote_volume": 5644.57918,
          "trades": 82,
          "taker_buy_base": 237588.0,
          "taker_buy_quote": 2870.42682
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.01208,
          "high": 0.01212,
          "low": 0.01201,
          "close": 0.0121,
          "volume": 3295791.0,
          "close_time": 1767423599999,
          "quote_volume": 39778.98796,
          "trades": 244,
          "taker_buy_base": 2028777.0,
          "taker_buy_quote": 24474.35133
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0121,
          "high": 0.01215,
          "low": 0.01187,
          "close": 0.01192,
          "volume": 12612114.0,
          "close_time": 1767427199999,
          "quote_volume": 151676.47709,
          "trades": 1011,
          "taker_buy_base": 3792778.0,
          "taker_buy_quote": 45628.46023
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.01192,
          "high": 0.01201,
          "low": 0.01187,
          "close": 0.01197,
          "volume": 3589503.0,
          "close_time": 1767430799999,
          "quote_volume": 42841.51767,
          "trades": 248,
          "taker_buy_base": 1759991.0,
          "taker_buy_quote": 21002.06313
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.012,
          "high": 0.01202,
          "low": 0.01195,
          "close": 0.01197,
          "volume": 649335.0,
          "close_time": 1767434399999,
          "quote_volume": 7772.34303,
          "trades": 50,
          "taker_buy_base": 436043.0,
          "taker_buy_quote": 5217.81022
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.01198,
          "high": 0.01199,
          "low": 0.01196,
          "close": 0.01196,
          "volume": 330182.0,
          "close_time": 1767437999999,
          "quote_volume": 3952.92837,
          "trades": 49,
          "taker_buy_base": 142744.0,
          "taker_buy_quote": 1709.05579
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.01196,
          "high": 0.01234,
          "low": 0.01193,
          "close": 0.0122,
          "volume": 15925823.0,
          "close_time": 1767441599999,
          "quote_volume": 194093.02128,
          "trades": 984,
          "taker_buy_base": 9807322.0,
          "taker_buy_quote": 119258.17548
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0122,
          "high": 0.01561,
          "low": 0.0122,
          "close": 0.01458,
          "volume": 212242918.0,
          "close_time": 1767445199999,
          "quote_volume": 2943099.71666,
          "trades": 36829,
          "taker_buy_base": 106550251.0,
          "taker_buy_quote": 1472593.85973
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0146,
          "high": 0.0154,
          "low": 0.01382,
          "close": 0.01442,
          "volume": 133163316.0,
          "close_time": 1767448799999,
          "quote_volume": 1938862.81286,
          "trades": 22694,
          "taker_buy_base": 67881335.0,
          "taker_buy_quote": 986806.14711
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.01441,
          "high": 0.01487,
          "low": 0.01393,
          "close": 0.01468,
          "volume": 71361896.0,
          "close_time": 1767452399999,
          "quote_volume": 1028476.65904,
          "trades": 12600,
          "taker_buy_base": 33255661.0,
          "taker_buy_quote": 479348.9612
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.01467,
          "high": 0.01481,
          "low": 0.01408,
          "close": 0.01409,
          "volume": 45382958.0,
          "close_time": 1767455999999,
          "quote_volume": 652904.29724,
          "trades": 7900,
          "taker_buy_base": 19472331.0,
          "taker_buy_quote": 280135.6074
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.01408,
          "high": 0.01426,
          "low": 0.01372,
          "close": 0.01381,
          "volume": 46547983.0,
          "close_time": 1767459599999,
          "quote_volume": 647985.91207,
          "trades": 8155,
          "taker_buy_base": 22702247.0,
          "taker_buy_quote": 316026.54521
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.01379,
          "high": 0.01434,
          "low": 0.01365,
          "close": 0.01422,
          "volume": 42911549.0,
          "close_time": 1767463199999,
          "quote_volume": 600315.09483,
          "trades": 5662,
          "taker_buy_base": 21584005.0,
          "taker_buy_quote": 301997.58453
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.01424,
          "high": 0.01446,
          "low": 0.01387,
          "close": 0.01394,
          "volume": 39484593.0,
          "close_time": 1767466799999,
          "quote_volume": 557751.66062,
          "trades": 3900,
          "taker_buy_base": 16379368.0,
          "taker_buy_quote": 231233.74128
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.01394,
          "high": 0.01414,
          "low": 0.01373,
          "close": 0.01399,
          "volume": 30839286.0,
          "close_time": 1767470399999,
          "quote_volume": 427977.75652,
          "trades": 4902,
          "taker_buy_base": 14645156.0,
          "taker_buy_quote": 203358.52075
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.01399,
          "high": 0.0143,
          "low": 0.01384,
          "close": 0.01392,
          "volume": 38710426.0,
          "close_time": 1767473999999,
          "quote_volume": 544865.5915,
          "trades": 4723,
          "taker_buy_base": 19813624.0,
          "taker_buy_quote": 279105.59729
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.01392,
          "high": 0.01407,
          "low": 0.01384,
          "close": 0.01387,
          "volume": 13545636.0,
          "close_time": 1767477599999,
          "quote_volume": 189122.11689,
          "trades": 2299,
          "taker_buy_base": 5933568.0,
          "taker_buy_quote": 82887.86155
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.01388,
          "high": 0.0139,
          "low": 0.01372,
          "close": 0.01386,
          "volume": 17400368.0,
          "close_time": 1767481199999,
          "quote_volume": 240317.51235,
          "trades": 2651,
          "taker_buy_base": 6229191.0,
          "taker_buy_quote": 86060.91275
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.01387,
          "high": 0.01405,
          "low": 0.01379,
          "close": 0.01405,
          "volume": 8004382.0,
          "close_time": 1767484799999,
          "quote_volume": 111401.59378,
          "trades": 1444,
          "taker_buy_base": 4506406.0,
          "taker_buy_quote": 62748.27547
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01404,
          "high": 0.01439,
          "low": 0.01404,
          "close": 0.01406,
          "volume": 24989652.0,
          "close_time": 1767488399999,
          "quote_volume": 354248.65712,
          "trades": 2719,
          "taker_buy_base": 12475853.0,
          "taker_buy_quote": 176872.03191
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.01406,
          "high": 0.01454,
          "low": 0.01406,
          "close": 0.01428,
          "volume": 37308674.0,
          "close_time": 1767491999999,
          "quote_volume": 535169.16559,
          "trades": 3317,
          "taker_buy_base": 18149713.0,
          "taker_buy_quote": 260198.80439
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.01428,
          "high": 0.01469,
          "low": 0.01424,
          "close": 0.0145,
          "volume": 15442042.0,
          "close_time": 1767495599999,
          "quote_volume": 223524.0621,
          "trades": 1571,
          "taker_buy_base": 7731567.0,
          "taker_buy_quote": 111936.6515
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0145,
          "high": 0.01457,
          "low": 0.01433,
          "close": 0.0144,
          "volume": 13645017.0,
          "close_time": 1767499199999,
          "quote_volume": 197042.50489,
          "trades": 1305,
          "taker_buy_base": 5923037.0,
          "taker_buy_quote": 85527.41573
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.01438,
          "high": 0.01444,
          "low": 0.01408,
          "close": 0.01417,
          "volume": 16581686.0,
          "close_time": 1767502799999,
          "quote_volume": 235365.6165,
          "trades": 1507,
          "taker_buy_base": 7794103.0,
          "taker_buy_quote": 110603.04927
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.01417,
          "high": 0.01455,
          "low": 0.01417,
          "close": 0.0143,
          "volume": 13133278.0,
          "close_time": 1767506399999,
          "quote_volume": 188284.73268,
          "trades": 1524,
          "taker_buy_base": 5856461.0,
          "taker_buy_quote": 84000.64268
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0143,
          "high": 0.01432,
          "low": 0.01395,
          "close": 0.01398,
          "volume": 10131078.0,
          "close_time": 1767509999999,
          "quote_volume": 143096.6659,
          "trades": 1133,
          "taker_buy_base": 4407414.0,
          "taker_buy_quote": 62240.71241
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.01398,
          "high": 0.01415,
          "low": 0.01395,
          "close": 0.01413,
          "volume": 7836466.0,
          "close_time": 1767513599999,
          "quote_volume": 110110.77179,
          "trades": 1089,
          "taker_buy_base": 3917540.0,
          "taker_buy_quote": 55016.26633
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.01412,
          "high": 0.01432,
          "low": 0.01406,
          "close": 0.01423,
          "volume": 13053379.0,
          "close_time": 1767517199999,
          "quote_volume": 185533.52066,
          "trades": 1242,
          "taker_buy_base": 7032516.0,
          "taker_buy_quote": 99938.3645
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.01424,
          "high": 0.01441,
          "low": 0.01409,
          "close": 0.0143,
          "volume": 11298417.0,
          "close_time": 1767520799999,
          "quote_volume": 161126.60239,
          "trades": 1086,
          "taker_buy_base": 5573632.0,
          "taker_buy_quote": 79503.62132
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0143,
          "high": 0.01434,
          "low": 0.0142,
          "close": 0.01424,
          "volume": 8110639.0,
          "close_time": 1767524399999,
          "quote_volume": 115683.54107,
          "trades": 706,
          "taker_buy_base": 3079004.0,
          "taker_buy_quote": 43929.22174
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.01424,
          "high": 0.01431,
          "low": 0.01403,
          "close": 0.01407,
          "volume": 20828583.0,
          "close_time": 1767527999999,
          "quote_volume": 294983.18018,
          "trades": 1722,
          "taker_buy_base": 8366713.0,
          "taker_buy_quote": 118501.36248
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.01407,
          "high": 0.01421,
          "low": 0.01398,
          "close": 0.0141,
          "volume": 11483212.0,
          "close_time": 1767531599999,
          "quote_volume": 162239.33352,
          "trades": 1025,
          "taker_buy_base": 4444446.0,
          "taker_buy_quote": 62788.50591
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0141,
          "high": 0.01434,
          "low": 0.01407,
          "close": 0.01416,
          "volume": 16159530.0,
          "close_time": 1767535199999,
          "quote_volume": 228736.74958,
          "trades": 2049,
          "taker_buy_base": 7245087.0,
          "taker_buy_quote": 102596.11904
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.01418,
          "high": 0.01434,
          "low": 0.01417,
          "close": 0.01424,
          "volume": 9571783.0,
          "close_time": 1767538799999,
          "quote_volume": 136405.91137,
          "trades": 1332,
          "taker_buy_base": 4192260.0,
          "taker_buy_quote": 59766.20493
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.01424,
          "high": 0.01436,
          "low": 0.01413,
          "close": 0.01426,
          "volume": 8365966.0,
          "close_time": 1767542399999,
          "quote_volume": 119195.00445,
          "trades": 833,
          "taker_buy_base": 2922116.0,
          "taker_buy_quote": 41633.67748
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.01428,
          "high": 0.01443,
          "low": 0.01425,
          "close": 0.01436,
          "volume": 7100523.0,
          "close_time": 1767545999999,
          "quote_volume": 101692.83115,
          "trades": 822,
          "taker_buy_base": 3610907.0,
          "taker_buy_quote": 51690.4681
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.01435,
          "high": 0.0145,
          "low": 0.01432,
          "close": 0.01435,
          "volume": 7776175.0,
          "close_time": 1767549599999,
          "quote_volume": 112037.26781,
          "trades": 933,
          "taker_buy_base": 4723286.0,
          "taker_buy_quote": 68079.48289
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.01436,
          "high": 0.01436,
          "low": 0.0141,
          "close": 0.01419,
          "volume": 4644993.0,
          "close_time": 1767553199999,
          "quote_volume": 65939.16968,
          "trades": 946,
          "taker_buy_base": 1931649.0,
          "taker_buy_quote": 27428.08659
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.01419,
          "high": 0.01419,
          "low": 0.01395,
          "close": 0.01415,
          "volume": 4909330.0,
          "close_time": 1767556799999,
          "quote_volume": 69003.27945,
          "trades": 742,
          "taker_buy_base": 1691914.0,
          "taker_buy_quote": 23806.73698
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.01417,
          "high": 0.01428,
          "low": 0.01413,
          "close": 0.01422,
          "volume": 1270979.0,
          "close_time": 1767560399999,
          "quote_volume": 18078.56593,
          "trades": 259,
          "taker_buy_base": 698891.0,
          "taker_buy_quote": 9942.96669
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.01422,
          "high": 0.01432,
          "low": 0.0142,
          "close": 0.01424,
          "volume": 2560681.0,
          "close_time": 1767563999999,
          "quote_volume": 36506.60962,
          "trades": 500,
          "taker_buy_base": 1444651.0,
          "taker_buy_quote": 20612.25531
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.01426,
          "high": 0.01432,
          "low": 0.01418,
          "close": 0.01419,
          "volume": 2048018.0,
          "close_time": 1767567599999,
          "quote_volume": 29205.72881,
          "trades": 392,
          "taker_buy_base": 711526.0,
          "taker_buy_quote": 10152.24753
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.01421,
          "high": 0.01436,
          "low": 0.01421,
          "close": 0.01433,
          "volume": 3685319.0,
          "close_time": 1767571199999,
          "quote_volume": 52641.49441,
          "trades": 575,
          "taker_buy_base": 1693090.0,
          "taker_buy_quote": 24187.44715
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01433,
          "high": 0.01445,
          "low": 0.01424,
          "close": 0.01433,
          "volume": 3065589.0,
          "close_time": 1767574799999,
          "quote_volume": 43910.82719,
          "trades": 524,
          "taker_buy_base": 1595507.0,
          "taker_buy_quote": 22866.78484
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.01434,
          "high": 0.01458,
          "low": 0.01433,
          "close": 0.01452,
          "volume": 5465325.0,
          "close_time": 1767578399999,
          "quote_volume": 79185.84704,
          "trades": 900,
          "taker_buy_base": 2573413.0,
          "taker_buy_quote": 37276.0233
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.01453,
          "high": 0.01479,
          "low": 0.01447,
          "close": 0.01461,
          "volume": 8529403.0,
          "close_time": 1767581999999,
          "quote_volume": 124747.32258,
          "trades": 1178,
          "taker_buy_base": 4519024.0,
          "taker_buy_quote": 66135.42666
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0146,
          "high": 0.01465,
          "low": 0.01434,
          "close": 0.01447,
          "volume": 8640442.0,
          "close_time": 1767585599999,
          "quote_volume": 125028.08433,
          "trades": 1006,
          "taker_buy_base": 4557661.0,
          "taker_buy_quote": 65922.86468
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.01447,
          "high": 0.01451,
          "low": 0.01415,
          "close": 0.01425,
          "volume": 4026802.0,
          "close_time": 1767589199999,
          "quote_volume": 57464.9475,
          "trades": 688,
          "taker_buy_base": 1574925.0,
          "taker_buy_quote": 22478.67439
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.01425,
          "high": 0.01429,
          "low": 0.01418,
          "close": 0.01421,
          "volume": 1317774.0,
          "close_time": 1767592799999,
          "quote_volume": 18754.2289,
          "trades": 369,
          "taker_buy_base": 587590.0,
          "taker_buy_quote": 8367.49623
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.01421,
          "high": 0.01428,
          "low": 0.0141,
          "close": 0.01423,
          "volume": 3874250.0,
          "close_time": 1767596399999,
          "quote_volume": 54988.40831,
          "trades": 734,
          "taker_buy_base": 1997674.0,
          "taker_buy_quote": 28350.04134
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.01422,
          "high": 0.01438,
          "low": 0.0142,
          "close": 0.01438,
          "volume": 2876704.0,
          "close_time": 1767599999999,
          "quote_volume": 41074.15592,
          "trades": 791,
          "taker_buy_base": 1469640.0,
          "taker_buy_quote": 21007.735
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.01437,
          "high": 0.01447,
          "low": 0.01418,
          "close": 0.01423,
          "volume": 3794119.0,
          "close_time": 1767603599999,
          "quote_volume": 54434.87396,
          "trades": 772,
          "taker_buy_base": 2199867.0,
          "taker_buy_quote": 31562.56871
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.01423,
          "high": 0.01423,
          "low": 0.01393,
          "close": 0.01407,
          "volume": 15309325.0,
          "close_time": 1767607199999,
          "quote_volume": 215428.91405,
          "trades": 1610,
          "taker_buy_base": 7185983.0,
          "taker_buy_quote": 101192.03087
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.01407,
          "high": 0.0142,
          "low": 0.01398,
          "close": 0.01407,
          "volume": 2183792.0,
          "close_time": 1767610799999,
          "quote_volume": 30761.73327,
          "trades": 406,
          "taker_buy_base": 1209778.0,
          "taker_buy_quote": 17045.35761
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.01405,
          "high": 0.01412,
          "low": 0.01402,
          "close": 0.01412,
          "volume": 1732258.0,
          "close_time": 1767614399999,
          "quote_volume": 24361.71863,
          "trades": 321,
          "taker_buy_base": 1174913.0,
          "taker_buy_quote": 16529.15222
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.01413,
          "high": 0.01418,
          "low": 0.01406,
          "close": 0.01416,
          "volume": 1938048.0,
          "close_time": 1767617999999,
          "quote_volume": 27369.48602,
          "trades": 261,
          "taker_buy_base": 1013334.0,
          "taker_buy_quote": 14308.88041
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.01416,
          "high": 0.01416,
          "low": 0.014,
          "close": 0.01405,
          "volume": 4279491.0,
          "close_time": 1767621599999,
          "quote_volume": 60189.73645,
          "trades": 556,
          "taker_buy_base": 1854157.0,
          "taker_buy_quote": 26071.25151
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.01404,
          "high": 0.01418,
          "low": 0.01399,
          "close": 0.01415,
          "volume": 4501930.0,
          "close_time": 1767625199999,
          "quote_volume": 63378.67075,
          "trades": 798,
          "taker_buy_base": 2249245.0,
          "taker_buy_quote": 31677.97572
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.01415,
          "high": 0.01417,
          "low": 0.01398,
          "close": 0.01415,
          "volume": 3417716.0,
          "close_time": 1767628799999,
          "quote_volume": 48088.19433,
          "trades": 917,
          "taker_buy_base": 1570143.0,
          "taker_buy_quote": 22094.51587
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.01414,
          "high": 0.01423,
          "low": 0.01406,
          "close": 0.01408,
          "volume": 4129837.0,
          "close_time": 1767632399999,
          "quote_volume": 58398.52915,
          "trades": 1239,
          "taker_buy_base": 1666714.0,
          "taker_buy_quote": 23568.34298
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.01408,
          "high": 0.01417,
          "low": 0.01394,
          "close": 0.01415,
          "volume": 4273065.0,
          "close_time": 1767635999999,
          "quote_volume": 60005.08398,
          "trades": 1181,
          "taker_buy_base": 1765295.0,
          "taker_buy_quote": 24783.90143
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.01415,
          "high": 0.01433,
          "low": 0.01411,
          "close": 0.01433,
          "volume": 4692650.0,
          "close_time": 1767639599999,
          "quote_volume": 66834.00375,
          "trades": 907,
          "taker_buy_base": 2568013.0,
          "taker_buy_quote": 36573.31351
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.01432,
          "high": 0.01441,
          "low": 0.01431,
          "close": 0.01437,
          "volume": 1670462.0,
          "close_time": 1767643199999,
          "quote_volume": 23971.22485,
          "trades": 775,
          "taker_buy_base": 697298.0,
          "taker_buy_quote": 10015.32008
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.01437,
          "high": 0.01459,
          "low": 0.01436,
          "close": 0.01447,
          "volume": 3681540.0,
          "close_time": 1767646799999,
          "quote_volume": 53434.65451,
          "trades": 1202,
          "taker_buy_base": 2016313.0,
          "taker_buy_quote": 29288.42223
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.01447,
          "high": 0.01454,
          "low": 0.01441,
          "close": 0.01445,
          "volume": 2425401.0,
          "close_time": 1767650399999,
          "quote_volume": 35092.40716,
          "trades": 440,
          "taker_buy_base": 1117709.0,
          "taker_buy_quote": 16182.79067
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.01446,
          "high": 0.01471,
          "low": 0.01446,
          "close": 0.01463,
          "volume": 4051817.0,
          "close_time": 1767653999999,
          "quote_volume": 59239.68885,
          "trades": 633,
          "taker_buy_base": 1712301.0,
          "taker_buy_quote": 25047.10124
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.01462,
          "high": 0.01466,
          "low": 0.01454,
          "close": 0.01456,
          "volume": 3124955.0,
          "close_time": 1767657599999,
          "quote_volume": 45590.86183,
          "trades": 613,
          "taker_buy_base": 746618.0,
          "taker_buy_quote": 10897.41318
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01462,
          "low": 0.01449,
          "close": 0.01461,
          "volume": 2043047.0,
          "close_time": 1767661199999,
          "quote_volume": 29743.42772,
          "trades": 314,
          "taker_buy_base": 1160123.0,
          "taker_buy_quote": 16911.68566
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.01461,
          "high": 0.01482,
          "low": 0.01461,
          "close": 0.01465,
          "volume": 3616602.0,
          "close_time": 1767664799999,
          "quote_volume": 53290.64258,
          "trades": 734,
          "taker_buy_base": 1359987.0,
          "taker_buy_quote": 20050.2395
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.01465,
          "high": 0.0147,
          "low": 0.01457,
          "close": 0.01461,
          "volume": 1528657.0,
          "close_time": 1767668399999,
          "quote_volume": 22413.74917,
          "trades": 531,
          "taker_buy_base": 968510.0,
          "taker_buy_quote": 14209.64147
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.01461,
          "high": 0.01473,
          "low": 0.0146,
          "close": 0.01467,
          "volume": 1091843.0,
          "close_time": 1767671999999,
          "quote_volume": 16004.40723,
          "trades": 342,
          "taker_buy_base": 733034.0,
          "taker_buy_quote": 10749.46406
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.01466,
          "high": 0.01482,
          "low": 0.01465,
          "close": 0.01475,
          "volume": 1238523.0,
          "close_time": 1767675599999,
          "quote_volume": 18286.61137,
          "trades": 486,
          "taker_buy_base": 771983.0,
          "taker_buy_quote": 11400.07303
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.01475,
          "high": 0.01485,
          "low": 0.01473,
          "close": 0.01475,
          "volume": 2391754.0,
          "close_time": 1767679199999,
          "quote_volume": 35380.64707,
          "trades": 746,
          "taker_buy_base": 866041.0,
          "taker_buy_quote": 12810.64183
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.01475,
          "high": 0.01479,
          "low": 0.01459,
          "close": 0.01474,
          "volume": 2887901.0,
          "close_time": 1767682799999,
          "quote_volume": 42509.36902,
          "trades": 502,
          "taker_buy_base": 1598517.0,
          "taker_buy_quote": 23534.97242
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.01473,
          "high": 0.01474,
          "low": 0.01444,
          "close": 0.0145,
          "volume": 1756527.0,
          "close_time": 1767686399999,
          "quote_volume": 25595.09121,
          "trades": 404,
          "taker_buy_base": 481653.0,
          "taker_buy_quote": 7012.55963
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.01451,
          "high": 0.01463,
          "low": 0.01448,
          "close": 0.01451,
          "volume": 3662711.0,
          "close_time": 1767689999999,
          "quote_volume": 53393.48002,
          "trades": 890,
          "taker_buy_base": 1936049.0,
          "taker_buy_quote": 28220.63726
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.01451,
          "high": 0.01607,
          "low": 0.0145,
          "close": 0.0158,
          "volume": 58949192.0,
          "close_time": 1767693599999,
          "quote_volume": 908482.55913,
          "trades": 13252,
          "taker_buy_base": 31187229.0,
          "taker_buy_quote": 480374.19615
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.01578,
          "high": 0.01596,
          "low": 0.01563,
          "close": 0.01576,
          "volume": 10989346.0,
          "close_time": 1767697199999,
          "quote_volume": 173536.12384,
          "trades": 3528,
          "taker_buy_base": 5324616.0,
          "taker_buy_quote": 84134.10631
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.01576,
          "high": 0.01643,
          "low": 0.01576,
          "close": 0.01598,
          "volume": 28831433.0,
          "close_time": 1767700799999,
          "quote_volume": 467193.79993,
          "trades": 7423,
          "taker_buy_base": 12420523.0,
          "taker_buy_quote": 200570.96416
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.01597,
          "high": 0.01683,
          "low": 0.01595,
          "close": 0.01644,
          "volume": 22277908.0,
          "close_time": 1767704399999,
          "quote_volume": 367827.02734,
          "trades": 6660,
          "taker_buy_base": 11533088.0,
          "taker_buy_quote": 190364.11286
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.01643,
          "high": 0.01668,
          "low": 0.01616,
          "close": 0.01618,
          "volume": 22498697.0,
          "close_time": 1767707999999,
          "quote_volume": 368376.14927,
          "trades": 4374,
          "taker_buy_base": 11120939.0,
          "taker_buy_quote": 181801.40016
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.01618,
          "high": 0.01625,
          "low": 0.01586,
          "close": 0.01598,
          "volume": 11027206.0,
          "close_time": 1767711599999,
          "quote_volume": 177095.66981,
          "trades": 3536,
          "taker_buy_base": 4280581.0,
          "taker_buy_quote": 68724.3789
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.016,
          "high": 0.01616,
          "low": 0.01582,
          "close": 0.01592,
          "volume": 6270927.0,
          "close_time": 1767715199999,
          "quote_volume": 100090.95275,
          "trades": 1657,
          "taker_buy_base": 3209041.0,
          "taker_buy_quote": 51168.22025
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.01592,
          "high": 0.016,
          "low": 0.01546,
          "close": 0.01561,
          "volume": 12905337.0,
          "close_time": 1767718799999,
          "quote_volume": 201812.64512,
          "trades": 3243,
          "taker_buy_base": 6102229.0,
          "taker_buy_quote": 95331.1164
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0156,
          "high": 0.01584,
          "low": 0.01537,
          "close": 0.01549,
          "volume": 8247529.0,
          "close_time": 1767722399999,
          "quote_volume": 128785.11522,
          "trades": 2296,
          "taker_buy_base": 4008320.0,
          "taker_buy_quote": 62644.31105
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.01549,
          "high": 0.01588,
          "low": 0.01546,
          "close": 0.01567,
          "volume": 8600093.0,
          "close_time": 1767725999999,
          "quote_volume": 135063.335,
          "trades": 2148,
          "taker_buy_base": 4427647.0,
          "taker_buy_quote": 69534.67574
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.01567,
          "high": 0.01594,
          "low": 0.01562,
          "close": 0.01578,
          "volume": 5408395.0,
          "close_time": 1767729599999,
          "quote_volume": 85381.97194,
          "trades": 1686,
          "taker_buy_base": 2477625.0,
          "taker_buy_quote": 39117.05339
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0158,
          "high": 0.01587,
          "low": 0.01573,
          "close": 0.01577,
          "volume": 1993996.0,
          "close_time": 1767733199999,
          "quote_volume": 31513.33171,
          "trades": 621,
          "taker_buy_base": 681335.0,
          "taker_buy_quote": 10777.01833
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.01576,
          "high": 0.01597,
          "low": 0.01575,
          "close": 0.01593,
          "volume": 3550240.0,
          "close_time": 1767736799999,
          "quote_volume": 56362.54697,
          "trades": 1261,
          "taker_buy_base": 2073554.0,
          "taker_buy_quote": 32923.38336
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.01592,
          "high": 0.01619,
          "low": 0.0158,
          "close": 0.01586,
          "volume": 5875354.0,
          "close_time": 1767740399999,
          "quote_volume": 93778.8992,
          "trades": 1601,
          "taker_buy_base": 2516401.0,
          "taker_buy_quote": 40223.83376
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.01587,
          "high": 0.01588,
          "low": 0.01578,
          "close": 0.01587,
          "volume": 1699230.0,
          "close_time": 1767743999999,
          "quote_volume": 26909.65223,
          "trades": 764,
          "taker_buy_base": 663712.0,
          "taker_buy_quote": 10513.64468
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01586,
          "high": 0.01586,
          "low": 0.01563,
          "close": 0.01565,
          "volume": 4427624.0,
          "close_time": 1767747599999,
          "quote_volume": 69736.55921,
          "trades": 1147,
          "taker_buy_base": 2691207.0,
          "taker_buy_quote": 42415.39197
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.01565,
          "high": 0.01572,
          "low": 0.01556,
          "close": 0.01558,
          "volume": 1661633.0,
          "close_time": 1767751199999,
          "quote_volume": 25979.21266,
          "trades": 736,
          "taker_buy_base": 749619.0,
          "taker_buy_quote": 11729.22868
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.01557,
          "high": 0.01603,
          "low": 0.01552,
          "close": 0.01597,
          "volume": 5398449.0,
          "close_time": 1767754799999,
          "quote_volume": 85434.62078,
          "trades": 2127,
          "taker_buy_base": 2990336.0,
          "taker_buy_quote": 47259.05191
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.01598,
          "high": 0.01623,
          "low": 0.01598,
          "close": 0.01599,
          "volume": 7083871.0,
          "close_time": 1767758399999,
          "quote_volume": 113971.19374,
          "trades": 1730,
          "taker_buy_base": 3604685.0,
          "taker_buy_quote": 57993.16308
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.01599,
          "high": 0.01601,
          "low": 0.01571,
          "close": 0.01573,
          "volume": 3827470.0,
          "close_time": 1767761999999,
          "quote_volume": 60706.01676,
          "trades": 732,
          "taker_buy_base": 2371745.0,
          "taker_buy_quote": 37655.88275
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.01572,
          "high": 0.01586,
          "low": 0.01569,
          "close": 0.01576,
          "volume": 1780231.0,
          "close_time": 1767765599999,
          "quote_volume": 28070.53278,
          "trades": 617,
          "taker_buy_base": 1128183.0,
          "taker_buy_quote": 17782.86493
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.01577,
          "high": 0.01612,
          "low": 0.01569,
          "close": 0.01597,
          "volume": 8005247.0,
          "close_time": 1767769199999,
          "quote_volume": 127380.39902,
          "trades": 1649,
          "taker_buy_base": 4031932.0,
          "taker_buy_quote": 64036.01099
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.01597,
          "high": 0.01634,
          "low": 0.01597,
          "close": 0.0162,
          "volume": 7567046.0,
          "close_time": 1767772799999,
          "quote_volume": 122201.07628,
          "trades": 2312,
          "taker_buy_base": 3621558.0,
          "taker_buy_quote": 58485.91247
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.01619,
          "high": 0.01691,
          "low": 0.01614,
          "close": 0.01619,
          "volume": 30643104.0,
          "close_time": 1767776399999,
          "quote_volume": 505347.58989,
          "trades": 9039,
          "taker_buy_base": 16282073.0,
          "taker_buy_quote": 268987.56087
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.01618,
          "high": 0.01618,
          "low": 0.01555,
          "close": 0.01556,
          "volume": 11518933.0,
          "close_time": 1767779999999,
          "quote_volume": 182672.02927,
          "trades": 4146,
          "taker_buy_base": 4739672.0,
          "taker_buy_quote": 75309.90795
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.01555,
          "high": 0.01568,
          "low": 0.01549,
          "close": 0.01557,
          "volume": 4600642.0,
          "close_time": 1767783599999,
          "quote_volume": 71655.57849,
          "trades": 1700,
          "taker_buy_base": 1618268.0,
          "taker_buy_quote": 25220.45656
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.01556,
          "high": 0.01564,
          "low": 0.01551,
          "close": 0.01556,
          "volume": 1471844.0,
          "close_time": 1767787199999,
          "quote_volume": 22944.21231,
          "trades": 588,
          "taker_buy_base": 684342.0,
          "taker_buy_quote": 10670.01766
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.01556,
          "high": 0.01688,
          "low": 0.0155,
          "close": 0.01626,
          "volume": 28604852.0,
          "close_time": 1767790799999,
          "quote_volume": 460341.56322,
          "trades": 7931,
          "taker_buy_base": 18297059.0,
          "taker_buy_quote": 294232.35219
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.01624,
          "high": 0.01653,
          "low": 0.01624,
          "close": 0.01629,
          "volume": 8498779.0,
          "close_time": 1767794399999,
          "quote_volume": 139116.07528,
          "trades": 2764,
          "taker_buy_base": 3765063.0,
          "taker_buy_quote": 61644.34405
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.01629,
          "high": 0.01684,
          "low": 0.01619,
          "close": 0.01679,
          "volume": 8255046.0,
          "close_time": 1767797999999,
          "quote_volume": 136263.35427,
          "trades": 3922,
          "taker_buy_base": 4782225.0,
          "taker_buy_quote": 79088.64455
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.01679,
          "high": 0.01698,
          "low": 0.0164,
          "close": 0.01689,
          "volume": 12563987.0,
          "close_time": 1767801599999,
          "quote_volume": 210384.39645,
          "trades": 4243,
          "taker_buy_base": 7462557.0,
          "taker_buy_quote": 125074.86073
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0169,
          "high": 0.01892,
          "low": 0.01688,
          "close": 0.01837,
          "volume": 67312844.0,
          "close_time": 1767805199999,
          "quote_volume": 1220659.52311,
          "trades": 23486,
          "taker_buy_base": 36040455.0,
          "taker_buy_quote": 652560.92836
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.01839,
          "high": 0.01972,
          "low": 0.01835,
          "close": 0.01938,
          "volume": 62346901.0,
          "close_time": 1767808799999,
          "quote_volume": 1190271.05386,
          "trades": 27149,
          "taker_buy_base": 29549570.0,
          "taker_buy_quote": 564161.22651
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.01939,
          "high": 0.01997,
          "low": 0.01895,
          "close": 0.01919,
          "volume": 29354440.0,
          "close_time": 1767812399999,
          "quote_volume": 570819.74362,
          "trades": 15511,
          "taker_buy_base": 14305232.0,
          "taker_buy_quote": 278704.18889
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.01919,
          "high": 0.01983,
          "low": 0.0189,
          "close": 0.01959,
          "volume": 21723453.0,
          "close_time": 1767815999999,
          "quote_volume": 420143.51548,
          "trades": 10469,
          "taker_buy_base": 11427858.0,
          "taker_buy_quote": 221802.21061
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.01959,
          "high": 0.02053,
          "low": 0.01942,
          "close": 0.02029,
          "volume": 35395440.0,
          "close_time": 1767819599999,
          "quote_volume": 703990.96832,
          "trades": 15713,
          "taker_buy_base": 18299969.0,
          "taker_buy_quote": 364875.16246
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0203,
          "high": 0.02154,
          "low": 0.02026,
          "close": 0.0209,
          "volume": 61858968.0,
          "close_time": 1767823199999,
          "quote_volume": 1294416.78673,
          "trades": 31050,
          "taker_buy_base": 34227849.0,
          "taker_buy_quote": 716229.00831
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.02089,
          "high": 0.02184,
          "low": 0.02044,
          "close": 0.02159,
          "volume": 31281664.0,
          "close_time": 1767826799999,
          "quote_volume": 659334.4948,
          "trades": 12896,
          "taker_buy_base": 14821184.0,
          "taker_buy_quote": 313277.86889
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0216,
          "high": 0.02182,
          "low": 0.02071,
          "close": 0.02077,
          "volume": 27240528.0,
          "close_time": 1767830399999,
          "quote_volume": 578916.88361,
          "trades": 12035,
          "taker_buy_base": 10865294.0,
          "taker_buy_quote": 231197.89182
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02078,
          "high": 0.023,
          "low": 0.02069,
          "close": 0.02277,
          "volume": 52058282.0,
          "close_time": 1767833999999,
          "quote_volume": 1129527.07751,
          "trades": 21017,
          "taker_buy_base": 27099754.0,
          "taker_buy_quote": 587228.82433
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.02278,
          "high": 0.02298,
          "low": 0.02155,
          "close": 0.022,
          "volume": 31642336.0,
          "close_time": 1767837599999,
          "quote_volume": 707115.40746,
          "trades": 15610,
          "taker_buy_base": 14506144.0,
          "taker_buy_quote": 324659.48377
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.022,
          "high": 0.02238,
          "low": 0.02106,
          "close": 0.02126,
          "volume": 28185501.0,
          "close_time": 1767841199999,
          "quote_volume": 611361.3081,
          "trades": 12703,
          "taker_buy_base": 14110288.0,
          "taker_buy_quote": 306377.10814
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.02126,
          "high": 0.02198,
          "low": 0.02122,
          "close": 0.02171,
          "volume": 17698111.0,
          "close_time": 1767844799999,
          "quote_volume": 383651.02663,
          "trades": 11923,
          "taker_buy_base": 7636938.0,
          "taker_buy_quote": 165721.38715
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.02171,
          "high": 0.02262,
          "low": 0.0214,
          "close": 0.02191,
          "volume": 23678679.0,
          "close_time": 1767848399999,
          "quote_volume": 518937.34435,
          "trades": 12837,
          "taker_buy_base": 11855399.0,
          "taker_buy_quote": 260356.0828
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.02191,
          "high": 0.02225,
          "low": 0.02116,
          "close": 0.02148,
          "volume": 17756497.0,
          "close_time": 1767851999999,
          "quote_volume": 383519.65161,
          "trades": 10263,
          "taker_buy_base": 8207793.0,
          "taker_buy_quote": 177340.79859
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.02149,
          "high": 0.02197,
          "low": 0.02124,
          "close": 0.02136,
          "volume": 16624708.0,
          "close_time": 1767855599999,
          "quote_volume": 358581.41145,
          "trades": 10106,
          "taker_buy_base": 7952486.0,
          "taker_buy_quote": 171587.72595
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.02136,
          "high": 0.02156,
          "low": 0.02058,
          "close": 0.02077,
          "volume": 18282770.0,
          "close_time": 1767859199999,
          "quote_volume": 384137.72902,
          "trades": 8868,
          "taker_buy_base": 7467006.0,
          "taker_buy_quote": 157112.32303
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.02078,
          "high": 0.02146,
          "low": 0.02013,
          "close": 0.02038,
          "volume": 23246273.0,
          "close_time": 1767862799999,
          "quote_volume": 481871.55265,
          "trades": 11694,
          "taker_buy_base": 10941667.0,
          "taker_buy_quote": 226914.82016
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.02039,
          "high": 0.02045,
          "low": 0.01972,
          "close": 0.01995,
          "volume": 16273063.0,
          "close_time": 1767866399999,
          "quote_volume": 326176.50293,
          "trades": 9113,
          "taker_buy_base": 8348315.0,
          "taker_buy_quote": 167457.25174
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.01996,
          "high": 0.02093,
          "low": 0.01958,
          "close": 0.01973,
          "volume": 23727500.0,
          "close_time": 1767869999999,
          "quote_volume": 478260.8019,
          "trades": 13152,
          "taker_buy_base": 12664520.0,
          "taker_buy_quote": 255604.36006
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.01971,
          "high": 0.01982,
          "low": 0.01912,
          "close": 0.01962,
          "volume": 16728377.0,
          "close_time": 1767873599999,
          "quote_volume": 326265.08886,
          "trades": 9536,
          "taker_buy_base": 8515672.0,
          "taker_buy_quote": 166125.37078
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0196,
          "high": 0.01992,
          "low": 0.01921,
          "close": 0.01951,
          "volume": 47956786.0,
          "close_time": 1767877199999,
          "quote_volume": 940301.47637,
          "trades": 14712,
          "taker_buy_base": 35455406.0,
          "taker_buy_quote": 695877.85218
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0195,
          "high": 0.01976,
          "low": 0.01924,
          "close": 0.01965,
          "volume": 17419475.0,
          "close_time": 1767880799999,
          "quote_volume": 340095.27355,
          "trades": 5699,
          "taker_buy_base": 9115363.0,
          "taker_buy_quote": 178184.31635
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.01964,
          "high": 0.02089,
          "low": 0.01957,
          "close": 0.02036,
          "volume": 51267092.0,
          "close_time": 1767884399999,
          "quote_volume": 1034340.81921,
          "trades": 15190,
          "taker_buy_base": 31545370.0,
          "taker_buy_quote": 637090.33977
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.02038,
          "high": 0.02339,
          "low": 0.02025,
          "close": 0.02244,
          "volume": 154594606.0,
          "close_time": 1767887999999,
          "quote_volume": 3440018.35715,
          "trades": 43965,
          "taker_buy_base": 81487882.0,
          "taker_buy_quote": 1808430.07138
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.02243,
          "high": 0.02588,
          "low": 0.02231,
          "close": 0.02284,
          "volume": 113637860.0,
          "close_time": 1767891599999,
          "quote_volume": 2695349.66112,
          "trades": 32650,
          "taker_buy_base": 54895979.0,
          "taker_buy_quote": 1301926.32708
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.02285,
          "high": 0.02311,
          "low": 0.02149,
          "close": 0.02185,
          "volume": 71431196.0,
          "close_time": 1767895199999,
          "quote_volume": 1577962.44126,
          "trades": 19177,
          "taker_buy_base": 30360723.0,
          "taker_buy_quote": 670529.17927
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.02187,
          "high": 0.02248,
          "low": 0.02151,
          "close": 0.02176,
          "volume": 29819309.0,
          "close_time": 1767898799999,
          "quote_volume": 656209.43951,
          "trades": 8237,
          "taker_buy_base": 16008902.0,
          "taker_buy_quote": 352476.58727
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.02176,
          "high": 0.02213,
          "low": 0.02163,
          "close": 0.02183,
          "volume": 12837058.0,
          "close_time": 1767902399999,
          "quote_volume": 280896.31444,
          "trades": 3740,
          "taker_buy_base": 6413528.0,
          "taker_buy_quote": 140434.06294
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.02181,
          "high": 0.02184,
          "low": 0.02102,
          "close": 0.02152,
          "volume": 25086306.0,
          "close_time": 1767905999999,
          "quote_volume": 535826.39332,
          "trades": 5160,
          "taker_buy_base": 9801544.0,
          "taker_buy_quote": 209662.69475
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.02152,
          "high": 0.02159,
          "low": 0.02127,
          "close": 0.02131,
          "volume": 8164246.0,
          "close_time": 1767909599999,
          "quote_volume": 174837.23086,
          "trades": 2901,
          "taker_buy_base": 3704919.0,
          "taker_buy_quote": 79292.94053
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.02129,
          "high": 0.02155,
          "low": 0.021,
          "close": 0.02143,
          "volume": 8880730.0,
          "close_time": 1767913199999,
          "quote_volume": 188451.09614,
          "trades": 3146,
          "taker_buy_base": 4227241.0,
          "taker_buy_quote": 89685.20185
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.02142,
          "high": 0.02218,
          "low": 0.02135,
          "close": 0.02178,
          "volume": 54611715.0,
          "close_time": 1767916799999,
          "quote_volume": 1193920.00844,
          "trades": 12130,
          "taker_buy_base": 37039795.0,
          "taker_buy_quote": 809717.40619
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02177,
          "high": 0.02214,
          "low": 0.02138,
          "close": 0.02192,
          "volume": 15925030.0,
          "close_time": 1767920399999,
          "quote_volume": 345390.44187,
          "trades": 3014,
          "taker_buy_base": 8461597.0,
          "taker_buy_quote": 183603.43332
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.02193,
          "high": 0.0234,
          "low": 0.02191,
          "close": 0.02318,
          "volume": 29832375.0,
          "close_time": 1767923999999,
          "quote_volume": 678938.54168,
          "trades": 5978,
          "taker_buy_base": 16438554.0,
          "taker_buy_quote": 373098.50181
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.02319,
          "high": 0.02403,
          "low": 0.02299,
          "close": 0.02315,
          "volume": 38601540.0,
          "close_time": 1767927599999,
          "quote_volume": 910345.81925,
          "trades": 7197,
          "taker_buy_base": 18378046.0,
          "taker_buy_quote": 433477.92446
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.02312,
          "high": 0.02395,
          "low": 0.02297,
          "close": 0.02353,
          "volume": 17297108.0,
          "close_time": 1767931199999,
          "quote_volume": 404717.82324,
          "trades": 3977,
          "taker_buy_base": 7816504.0,
          "taker_buy_quote": 183174.23735
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.02353,
          "high": 0.0236,
          "low": 0.02246,
          "close": 0.02288,
          "volume": 21758936.0,
          "close_time": 1767934799999,
          "quote_volume": 498335.26292,
          "trades": 4137,
          "taker_buy_base": 10755497.0,
          "taker_buy_quote": 246066.24863
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.02288,
          "high": 0.02355,
          "low": 0.02266,
          "close": 0.02332,
          "volume": 13415648.0,
          "close_time": 1767938399999,
          "quote_volume": 309336.04891,
          "trades": 3081,
          "taker_buy_base": 6609547.0,
          "taker_buy_quote": 152317.32033
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.02328,
          "high": 0.02368,
          "low": 0.02311,
          "close": 0.02358,
          "volume": 12691749.0,
          "close_time": 1767941999999,
          "quote_volume": 297498.0769,
          "trades": 3355,
          "taker_buy_base": 6311745.0,
          "taker_buy_quote": 148006.02783
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.02359,
          "high": 0.02637,
          "low": 0.02317,
          "close": 0.0261,
          "volume": 53473333.0,
          "close_time": 1767945599999,
          "quote_volume": 1336491.64665,
          "trades": 10968,
          "taker_buy_base": 28579140.0,
          "taker_buy_quote": 716064.9806
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0261,
          "high": 0.02736,
          "low": 0.02555,
          "close": 0.02597,
          "volume": 66932294.0,
          "close_time": 1767949199999,
          "quote_volume": 1770127.29442,
          "trades": 16642,
          "taker_buy_base": 32301967.0,
          "taker_buy_quote": 855641.40688
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.02597,
          "high": 0.02796,
          "low": 0.02595,
          "close": 0.02655,
          "volume": 48122688.0,
          "close_time": 1767952799999,
          "quote_volume": 1298690.36737,
          "trades": 11245,
          "taker_buy_base": 27888526.0,
          "taker_buy_quote": 752783.22884
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.02657,
          "high": 0.02673,
          "low": 0.02562,
          "close": 0.02591,
          "volume": 24546905.0,
          "close_time": 1767956399999,
          "quote_volume": 641209.05182,
          "trades": 5873,
          "taker_buy_base": 10759748.0,
          "taker_buy_quote": 281198.27111
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.02589,
          "high": 0.02591,
          "low": 0.02415,
          "close": 0.02435,
          "volume": 27176076.0,
          "close_time": 1767959999999,
          "quote_volume": 672630.65883,
          "trades": 6519,
          "taker_buy_base": 11935475.0,
          "taker_buy_quote": 294977.03712
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.02434,
          "high": 0.02434,
          "low": 0.02356,
          "close": 0.02359,
          "volume": 14716104.0,
          "close_time": 1767963599999,
          "quote_volume": 352257.41509,
          "trades": 4069,
          "taker_buy_base": 6972703.0,
          "taker_buy_quote": 166875.48039
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.02361,
          "high": 0.02663,
          "low": 0.02348,
          "close": 0.02593,
          "volume": 53882123.0,
          "close_time": 1767967199999,
          "quote_volume": 1347870.84182,
          "trades": 13885,
          "taker_buy_base": 27549659.0,
          "taker_buy_quote": 687946.70762
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.02592,
          "high": 0.02724,
          "low": 0.02493,
          "close": 0.0268,
          "volume": 53123886.0,
          "close_time": 1767970799999,
          "quote_volume": 1382345.48205,
          "trades": 14411,
          "taker_buy_base": 28280333.0,
          "taker_buy_quote": 734867.9214
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.02682,
          "high": 0.02732,
          "low": 0.02614,
          "close": 0.02652,
          "volume": 30071893.0,
          "close_time": 1767974399999,
          "quote_volume": 807955.85212,
          "trades": 8547,
          "taker_buy_base": 13779561.0,
          "taker_buy_quote": 369976.28147
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.02646,
          "high": 0.02694,
          "low": 0.02606,
          "close": 0.02657,
          "volume": 14985263.0,
          "close_time": 1767977999999,
          "quote_volume": 395942.63978,
          "trades": 4541,
          "taker_buy_base": 7816523.0,
          "taker_buy_quote": 206346.22574
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.02657,
          "high": 0.028,
          "low": 0.02657,
          "close": 0.02773,
          "volume": 27276572.0,
          "close_time": 1767981599999,
          "quote_volume": 745630.93795,
          "trades": 6668,
          "taker_buy_base": 16422637.0,
          "taker_buy_quote": 449009.80301
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.02773,
          "high": 0.02942,
          "low": 0.02675,
          "close": 0.02727,
          "volume": 49029987.0,
          "close_time": 1767985199999,
          "quote_volume": 1367611.35444,
          "trades": 11502,
          "taker_buy_base": 26879144.0,
          "taker_buy_quote": 749002.85568
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.02725,
          "high": 0.02725,
          "low": 0.02598,
          "close": 0.02605,
          "volume": 34494533.0,
          "close_time": 1767988799999,
          "quote_volume": 911669.78819,
          "trades": 8412,
          "taker_buy_base": 22840005.0,
          "taker_buy_quote": 603610.33346
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.02604,
          "high": 0.02682,
          "low": 0.02554,
          "close": 0.02625,
          "volume": 41200339.0,
          "close_time": 1767992399999,
          "quote_volume": 1076788.62148,
          "trades": 8840,
          "taker_buy_base": 24099929.0,
          "taker_buy_quote": 628846.77052
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.02626,
          "high": 0.02651,
          "low": 0.02591,
          "close": 0.02597,
          "volume": 9080902.0,
          "close_time": 1767995999999,
          "quote_volume": 238164.45846,
          "trades": 3640,
          "taker_buy_base": 4404361.0,
          "taker_buy_quote": 115529.78574
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.02599,
          "high": 0.02628,
          "low": 0.02531,
          "close": 0.02597,
          "volume": 14679812.0,
          "close_time": 1767999599999,
          "quote_volume": 378256.59019,
          "trades": 4281,
          "taker_buy_base": 6400958.0,
          "taker_buy_quote": 164894.01472
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.02593,
          "high": 0.02654,
          "low": 0.02593,
          "close": 0.02602,
          "volume": 14975518.0,
          "close_time": 1768003199999,
          "quote_volume": 392221.85705,
          "trades": 3119,
          "taker_buy_base": 6078021.0,
          "taker_buy_quote": 159100.28064
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02601,
          "high": 0.02628,
          "low": 0.02511,
          "close": 0.02531,
          "volume": 8490326.0,
          "close_time": 1768006799999,
          "quote_volume": 218040.09372,
          "trades": 2600,
          "taker_buy_base": 3986158.0,
          "taker_buy_quote": 102278.9141
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0253,
          "high": 0.02666,
          "low": 0.02525,
          "close": 0.02598,
          "volume": 17857774.0,
          "close_time": 1768010399999,
          "quote_volume": 464167.98601,
          "trades": 3561,
          "taker_buy_base": 7357833.0,
          "taker_buy_quote": 191311.54233
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.02595,
          "high": 0.0265,
          "low": 0.0257,
          "close": 0.02591,
          "volume": 6134510.0,
          "close_time": 1768013999999,
          "quote_volume": 160246.40047,
          "trades": 2059,
          "taker_buy_base": 3119509.0,
          "taker_buy_quote": 81500.11622
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.02589,
          "high": 0.02596,
          "low": 0.02526,
          "close": 0.02532,
          "volume": 5305285.0,
          "close_time": 1768017599999,
          "quote_volume": 135779.08444,
          "trades": 1627,
          "taker_buy_base": 1891390.0,
          "taker_buy_quote": 48427.02278
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.02534,
          "high": 0.02547,
          "low": 0.02454,
          "close": 0.02481,
          "volume": 10834404.0,
          "close_time": 1768021199999,
          "quote_volume": 269957.72405,
          "trades": 2175,
          "taker_buy_base": 4281307.0,
          "taker_buy_quote": 106805.91702
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.02484,
          "high": 0.02551,
          "low": 0.02463,
          "close": 0.02491,
          "volume": 9877435.0,
          "close_time": 1768024799999,
          "quote_volume": 247038.44443,
          "trades": 2038,
          "taker_buy_base": 4838597.0,
          "taker_buy_quote": 121031.38079
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.02487,
          "high": 0.0249,
          "low": 0.02436,
          "close": 0.02444,
          "volume": 5134429.0,
          "close_time": 1768028399999,
          "quote_volume": 126192.9134,
          "trades": 1378,
          "taker_buy_base": 2475388.0,
          "taker_buy_quote": 60871.66512
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.02445,
          "high": 0.02512,
          "low": 0.02427,
          "close": 0.02483,
          "volume": 8704640.0,
          "close_time": 1768031999999,
          "quote_volume": 214370.79098,
          "trades": 2007,
          "taker_buy_base": 4455042.0,
          "taker_buy_quote": 109562.75648
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.02482,
          "high": 0.0249,
          "low": 0.02417,
          "close": 0.02441,
          "volume": 10458985.0,
          "close_time": 1768035599999,
          "quote_volume": 255304.27733,
          "trades": 1852,
          "taker_buy_base": 4652707.0,
          "taker_buy_quote": 113599.26556
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.02445,
          "high": 0.02544,
          "low": 0.02441,
          "close": 0.02466,
          "volume": 9534784.0,
          "close_time": 1768039199999,
          "quote_volume": 237210.35963,
          "trades": 2556,
          "taker_buy_base": 4127484.0,
          "taker_buy_quote": 102703.9238
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.02464,
          "high": 0.02642,
          "low": 0.02463,
          "close": 0.02608,
          "volume": 26104130.0,
          "close_time": 1768042799999,
          "quote_volume": 670019.52006,
          "trades": 4515,
          "taker_buy_base": 13112133.0,
          "taker_buy_quote": 336849.27668
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.02609,
          "high": 0.02614,
          "low": 0.02512,
          "close": 0.02557,
          "volume": 12567081.0,
          "close_time": 1768046399999,
          "quote_volume": 320910.87593,
          "trades": 2451,
          "taker_buy_base": 6744606.0,
          "taker_buy_quote": 172242.68236
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.02559,
          "high": 0.02638,
          "low": 0.02494,
          "close": 0.02585,
          "volume": 25925103.0,
          "close_time": 1768049999999,
          "quote_volume": 665050.34537,
          "trades": 4385,
          "taker_buy_base": 12462597.0,
          "taker_buy_quote": 319540.70377
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.02586,
          "high": 0.02592,
          "low": 0.02542,
          "close": 0.02584,
          "volume": 10712112.0,
          "close_time": 1768053599999,
          "quote_volume": 274717.91135,
          "trades": 2775,
          "taker_buy_base": 4992539.0,
          "taker_buy_quote": 128004.54017
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.02582,
          "high": 0.02601,
          "low": 0.02524,
          "close": 0.02579,
          "volume": 14358042.0,
          "close_time": 1768057199999,
          "quote_volume": 366845.8868,
          "trades": 2896,
          "taker_buy_base": 6762493.0,
          "taker_buy_quote": 172559.1546
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.02578,
          "high": 0.02612,
          "low": 0.02561,
          "close": 0.02565,
          "volume": 5267688.0,
          "close_time": 1768060799999,
          "quote_volume": 136199.98623,
          "trades": 1484,
          "taker_buy_base": 2224341.0,
          "taker_buy_quote": 57487.60827
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.02569,
          "high": 0.02625,
          "low": 0.02535,
          "close": 0.02538,
          "volume": 6027782.0,
          "close_time": 1768064399999,
          "quote_volume": 155942.1781,
          "trades": 1976,
          "taker_buy_base": 2841799.0,
          "taker_buy_quote": 73509.91027
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.02541,
          "high": 0.02695,
          "low": 0.02527,
          "close": 0.02614,
          "volume": 8327307.0,
          "close_time": 1768067999999,
          "quote_volume": 217294.46934,
          "trades": 3057,
          "taker_buy_base": 3949844.0,
          "taker_buy_quote": 103092.82354
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.02615,
          "high": 0.02786,
          "low": 0.02595,
          "close": 0.02677,
          "volume": 19507100.0,
          "close_time": 1768071599999,
          "quote_volume": 528471.85514,
          "trades": 5421,
          "taker_buy_base": 10334320.0,
          "taker_buy_quote": 280388.90488
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.02676,
          "high": 0.02684,
          "low": 0.02507,
          "close": 0.02519,
          "volume": 12717420.0,
          "close_time": 1768075199999,
          "quote_volume": 330633.00623,
          "trades": 4006,
          "taker_buy_base": 5741079.0,
          "taker_buy_quote": 149474.43383
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.02521,
          "high": 0.02532,
          "low": 0.02457,
          "close": 0.0247,
          "volume": 7526482.0,
          "close_time": 1768078799999,
          "quote_volume": 187171.29323,
          "trades": 2334,
          "taker_buy_base": 3256408.0,
          "taker_buy_quote": 81016.38507
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.02474,
          "high": 0.02533,
          "low": 0.02459,
          "close": 0.02495,
          "volume": 4889594.0,
          "close_time": 1768082399999,
          "quote_volume": 122093.87125,
          "trades": 1655,
          "taker_buy_base": 2676221.0,
          "taker_buy_quote": 66884.22389
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.02495,
          "high": 0.02496,
          "low": 0.02435,
          "close": 0.02449,
          "volume": 2470420.0,
          "close_time": 1768085999999,
          "quote_volume": 60929.81996,
          "trades": 1101,
          "taker_buy_base": 1072358.0,
          "taker_buy_quote": 26463.45813
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0245,
          "high": 0.02479,
          "low": 0.02426,
          "close": 0.02438,
          "volume": 2400227.0,
          "close_time": 1768089599999,
          "quote_volume": 58828.18988,
          "trades": 1086,
          "taker_buy_base": 776748.0,
          "taker_buy_quote": 19098.9193
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02439,
          "high": 0.02461,
          "low": 0.02415,
          "close": 0.02424,
          "volume": 3691002.0,
          "close_time": 1768093199999,
          "quote_volume": 89785.22356,
          "trades": 1224,
          "taker_buy_base": 1575100.0,
          "taker_buy_quote": 38328.73306
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.02424,
          "high": 0.02426,
          "low": 0.02275,
          "close": 0.02293,
          "volume": 18527611.0,
          "close_time": 1768096799999,
          "quote_volume": 434525.87694,
          "trades": 3944,
          "taker_buy_base": 6812535.0,
          "taker_buy_quote": 160409.31024
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.02288,
          "high": 0.02295,
          "low": 0.02172,
          "close": 0.02175,
          "volume": 18246460.0,
          "close_time": 1768100399999,
          "quote_volume": 407233.37374,
          "trades": 3702,
          "taker_buy_base": 10065451.0,
          "taker_buy_quote": 224915.69049
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.02175,
          "high": 0.02249,
          "low": 0.02171,
          "close": 0.02234,
          "volume": 10640804.0,
          "close_time": 1768103999999,
          "quote_volume": 236041.41056,
          "trades": 2403,
          "taker_buy_base": 6371944.0,
          "taker_buy_quote": 141380.72906
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.02237,
          "high": 0.02316,
          "low": 0.02237,
          "close": 0.02248,
          "volume": 8883674.0,
          "close_time": 1768107599999,
          "quote_volume": 202029.44763,
          "trades": 2507,
          "taker_buy_base": 4760264.0,
          "taker_buy_quote": 108168.55493
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.02246,
          "high": 0.02316,
          "low": 0.02231,
          "close": 0.02302,
          "volume": 5339151.0,
          "close_time": 1768111199999,
          "quote_volume": 121887.09357,
          "trades": 1740,
          "taker_buy_base": 2495582.0,
          "taker_buy_quote": 57001.0342
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.02302,
          "high": 0.02351,
          "low": 0.02269,
          "close": 0.02328,
          "volume": 4896945.0,
          "close_time": 1768114799999,
          "quote_volume": 113921.52701,
          "trades": 1572,
          "taker_buy_base": 2269296.0,
          "taker_buy_quote": 52736.69444
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.02326,
          "high": 0.02334,
          "low": 0.02258,
          "close": 0.02266,
          "volume": 4140098.0,
          "close_time": 1768118399999,
          "quote_volume": 94793.06669,
          "trades": 1473,
          "taker_buy_base": 1757201.0,
          "taker_buy_quote": 40207.25749
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0227,
          "high": 0.02304,
          "low": 0.02263,
          "close": 0.02294,
          "volume": 2362171.0,
          "close_time": 1768121999999,
          "quote_volume": 53978.28564,
          "trades": 992,
          "taker_buy_base": 1126835.0,
          "taker_buy_quote": 25755.28303
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.02298,
          "high": 0.023,
          "low": 0.02252,
          "close": 0.02257,
          "volume": 5116188.0,
          "close_time": 1768125599999,
          "quote_volume": 116212.36947,
          "trades": 1355,
          "taker_buy_base": 1937004.0,
          "taker_buy_quote": 43916.63365
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.02254,
          "high": 0.02327,
          "low": 0.02252,
          "close": 0.02289,
          "volume": 3860341.0,
          "close_time": 1768129199999,
          "quote_volume": 88583.94239,
          "trades": 1190,
          "taker_buy_base": 2170319.0,
          "taker_buy_quote": 49772.61581
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0229,
          "high": 0.02438,
          "low": 0.02278,
          "close": 0.02379,
          "volume": 9179905.0,
          "close_time": 1768132799999,
          "quote_volume": 217519.96774,
          "trades": 3187,
          "taker_buy_base": 4958341.0,
          "taker_buy_quote": 117557.4479
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.02376,
          "high": 0.02378,
          "low": 0.0231,
          "close": 0.02332,
          "volume": 7237031.0,
          "close_time": 1768136399999,
          "quote_volume": 169427.57373,
          "trades": 2225,
          "taker_buy_base": 3018003.0,
          "taker_buy_quote": 70666.89728
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.02332,
          "high": 0.0243,
          "low": 0.02294,
          "close": 0.02407,
          "volume": 11341855.0,
          "close_time": 1768139999999,
          "quote_volume": 267435.03035,
          "trades": 2832,
          "taker_buy_base": 6031594.0,
          "taker_buy_quote": 142116.46801
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.02408,
          "high": 0.02408,
          "low": 0.02324,
          "close": 0.02364,
          "volume": 5662726.0,
          "close_time": 1768143599999,
          "quote_volume": 133790.74842,
          "trades": 1911,
          "taker_buy_base": 2714080.0,
          "taker_buy_quote": 64086.28682
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.02364,
          "high": 0.02396,
          "low": 0.02335,
          "close": 0.02344,
          "volume": 4446755.0,
          "close_time": 1768147199999,
          "quote_volume": 105080.81242,
          "trades": 1748,
          "taker_buy_base": 2389205.0,
          "taker_buy_quote": 56457.68084
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.02344,
          "high": 0.02372,
          "low": 0.02302,
          "close": 0.02316,
          "volume": 5413232.0,
          "close_time": 1768150799999,
          "quote_volume": 126348.55341,
          "trades": 1716,
          "taker_buy_base": 3189445.0,
          "taker_buy_quote": 74392.35506
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.02315,
          "high": 0.02331,
          "low": 0.02294,
          "close": 0.02315,
          "volume": 2182832.0,
          "close_time": 1768154399999,
          "quote_volume": 50557.3963,
          "trades": 823,
          "taker_buy_base": 1003649.0,
          "taker_buy_quote": 23236.56623
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.02319,
          "high": 0.02321,
          "low": 0.02268,
          "close": 0.0229,
          "volume": 5312434.0,
          "close_time": 1768157999999,
          "quote_volume": 121477.3742,
          "trades": 1483,
          "taker_buy_base": 3430497.0,
          "taker_buy_quote": 78395.2707
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.02294,
          "high": 0.02349,
          "low": 0.0228,
          "close": 0.02339,
          "volume": 3588037.0,
          "close_time": 1768161599999,
          "quote_volume": 83236.58149,
          "trades": 1065,
          "taker_buy_base": 2399870.0,
          "taker_buy_quote": 55712.12949
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.02338,
          "high": 0.02421,
          "low": 0.0233,
          "close": 0.02331,
          "volume": 9506237.0,
          "close_time": 1768165199999,
          "quote_volume": 224975.8041,
          "trades": 2498,
          "taker_buy_base": 4227903.0,
          "taker_buy_quote": 99876.72491
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.02332,
          "high": 0.02338,
          "low": 0.02296,
          "close": 0.0233,
          "volume": 3005619.0,
          "close_time": 1768168799999,
          "quote_volume": 69574.40962,
          "trades": 988,
          "taker_buy_base": 1321922.0,
          "taker_buy_quote": 30591.17667
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.02326,
          "high": 0.02346,
          "low": 0.02297,
          "close": 0.02304,
          "volume": 2363358.0,
          "close_time": 1768172399999,
          "quote_volume": 54823.03418,
          "trades": 837,
          "taker_buy_base": 1239270.0,
          "taker_buy_quote": 28759.62736
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.02301,
          "high": 0.02381,
          "low": 0.02288,
          "close": 0.02357,
          "volume": 4559578.0,
          "close_time": 1768175999999,
          "quote_volume": 106578.79817,
          "trades": 1459,
          "taker_buy_base": 1625353.0,
          "taker_buy_quote": 37993.5899
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02359,
          "high": 0.02367,
          "low": 0.02321,
          "close": 0.02327,
          "volume": 2276207.0,
          "close_time": 1768179599999,
          "quote_volume": 53477.27189,
          "trades": 1265,
          "taker_buy_base": 778075.0,
          "taker_buy_quote": 18247.43221
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.02328,
          "high": 0.02416,
          "low": 0.02326,
          "close": 0.02398,
          "volume": 7696282.0,
          "close_time": 1768183199999,
          "quote_volume": 183515.19065,
          "trades": 1910,
          "taker_buy_base": 3329589.0,
          "taker_buy_quote": 79175.35689
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.02398,
          "high": 0.02576,
          "low": 0.02374,
          "close": 0.02387,
          "volume": 31565272.0,
          "close_time": 1768186799999,
          "quote_volume": 777306.56255,
          "trades": 6940,
          "taker_buy_base": 17095837.0,
          "taker_buy_quote": 421084.71494
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.02389,
          "high": 0.02421,
          "low": 0.02338,
          "close": 0.02347,
          "volume": 18106751.0,
          "close_time": 1768190399999,
          "quote_volume": 430463.37129,
          "trades": 3602,
          "taker_buy_base": 10910862.0,
          "taker_buy_quote": 259408.2848
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.02348,
          "high": 0.02365,
          "low": 0.02327,
          "close": 0.02349,
          "volume": 4250563.0,
          "close_time": 1768193999999,
          "quote_volume": 99640.1666,
          "trades": 1402,
          "taker_buy_base": 2742438.0,
          "taker_buy_quote": 64274.70255
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.02349,
          "high": 0.02358,
          "low": 0.02315,
          "close": 0.02316,
          "volume": 6041576.0,
          "close_time": 1768197599999,
          "quote_volume": 140913.95361,
          "trades": 1157,
          "taker_buy_base": 3411064.0,
          "taker_buy_quote": 79580.08208
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.02315,
          "high": 0.02321,
          "low": 0.02251,
          "close": 0.02268,
          "volume": 9780143.0,
          "close_time": 1768201199999,
          "quote_volume": 223382.05297,
          "trades": 1891,
          "taker_buy_base": 5831528.0,
          "taker_buy_quote": 133210.7419
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.02267,
          "high": 0.02272,
          "low": 0.02215,
          "close": 0.02233,
          "volume": 10975644.0,
          "close_time": 1768204799999,
          "quote_volume": 245418.83298,
          "trades": 1780,
          "taker_buy_base": 5916631.0,
          "taker_buy_quote": 132234.17178
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.02234,
          "high": 0.02312,
          "low": 0.02225,
          "close": 0.02299,
          "volume": 14458259.0,
          "close_time": 1768208399999,
          "quote_volume": 326552.94305,
          "trades": 2470,
          "taker_buy_base": 6767583.0,
          "taker_buy_quote": 152814.03151
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.02304,
          "high": 0.02327,
          "low": 0.0223,
          "close": 0.02231,
          "volume": 11012215.0,
          "close_time": 1768211999999,
          "quote_volume": 249122.41565,
          "trades": 2421,
          "taker_buy_base": 4720912.0,
          "taker_buy_quote": 106907.92272
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.02231,
          "high": 0.02292,
          "low": 0.02202,
          "close": 0.02265,
          "volume": 8017543.0,
          "close_time": 1768215599999,
          "quote_volume": 180811.56208,
          "trades": 1993,
          "taker_buy_base": 3624659.0,
          "taker_buy_quote": 81692.95547
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.02268,
          "high": 0.02317,
          "low": 0.02268,
          "close": 0.02291,
          "volume": 4554514.0,
          "close_time": 1768219199999,
          "quote_volume": 104464.2301,
          "trades": 1388,
          "taker_buy_base": 2179869.0,
          "taker_buy_quote": 49970.76012
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.02292,
          "high": 0.0232,
          "low": 0.0228,
          "close": 0.02318,
          "volume": 1959522.0,
          "close_time": 1768222799999,
          "quote_volume": 45116.12421,
          "trades": 904,
          "taker_buy_base": 1142110.0,
          "taker_buy_quote": 26310.88038
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.02319,
          "high": 0.02577,
          "low": 0.02306,
          "close": 0.02434,
          "volume": 60883085.0,
          "close_time": 1768226399999,
          "quote_volume": 1513492.66976,
          "trades": 11468,
          "taker_buy_base": 34119544.0,
          "taker_buy_quote": 848906.59445
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.02431,
          "high": 0.0249,
          "low": 0.02061,
          "close": 0.02143,
          "volume": 80061287.0,
          "close_time": 1768229999999,
          "quote_volume": 1781747.08678,
          "trades": 16169,
          "taker_buy_base": 43443900.0,
          "taker_buy_quote": 969921.18931
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.02143,
          "high": 0.02172,
          "low": 0.02094,
          "close": 0.02157,
          "volume": 19181545.0,
          "close_time": 1768233599999,
          "quote_volume": 408228.76062,
          "trades": 3642,
          "taker_buy_base": 10277653.0,
          "taker_buy_quote": 218859.90066
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.02157,
          "high": 0.02278,
          "low": 0.02142,
          "close": 0.02187,
          "volume": 20278413.0,
          "close_time": 1768237199999,
          "quote_volume": 449601.43016,
          "trades": 4409,
          "taker_buy_base": 9502097.0,
          "taker_buy_quote": 210569.33075
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.02184,
          "high": 0.02215,
          "low": 0.02146,
          "close": 0.02151,
          "volume": 9953246.0,
          "close_time": 1768240799999,
          "quote_volume": 216812.13044,
          "trades": 2016,
          "taker_buy_base": 5265819.0,
          "taker_buy_quote": 114743.89325
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.02148,
          "high": 0.0221,
          "low": 0.02144,
          "close": 0.02149,
          "volume": 4373665.0,
          "close_time": 1768244399999,
          "quote_volume": 95201.87829,
          "trades": 1250,
          "taker_buy_base": 1854366.0,
          "taker_buy_quote": 40420.3539
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.02146,
          "high": 0.0217,
          "low": 0.02127,
          "close": 0.0213,
          "volume": 2801341.0,
          "close_time": 1768247999999,
          "quote_volume": 60025.38959,
          "trades": 672,
          "taker_buy_base": 1469491.0,
          "taker_buy_quote": 31522.79448
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.02127,
          "high": 0.02127,
          "low": 0.02103,
          "close": 0.02118,
          "volume": 2030138.0,
          "close_time": 1768251599999,
          "quote_volume": 42947.81474,
          "trades": 578,
          "taker_buy_base": 958342.0,
          "taker_buy_quote": 20282.52519
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.02119,
          "high": 0.0212,
          "low": 0.0209,
          "close": 0.02096,
          "volume": 2371820.0,
          "close_time": 1768255199999,
          "quote_volume": 49866.10629,
          "trades": 844,
          "taker_buy_base": 1083139.0,
          "taker_buy_quote": 22758.06931
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.02097,
          "high": 0.02113,
          "low": 0.02086,
          "close": 0.02098,
          "volume": 2493251.0,
          "close_time": 1768258799999,
          "quote_volume": 52315.3602,
          "trades": 665,
          "taker_buy_base": 1544334.0,
          "taker_buy_quote": 32417.33672
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.02097,
          "high": 0.02115,
          "low": 0.02071,
          "close": 0.02088,
          "volume": 2703654.0,
          "close_time": 1768262399999,
          "quote_volume": 56538.99149,
          "trades": 732,
          "taker_buy_base": 1432919.0,
          "taker_buy_quote": 29982.80541
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.02104,
          "low": 0.02046,
          "close": 0.02084,
          "volume": 7398825.0,
          "close_time": 1768265999999,
          "quote_volume": 153083.82453,
          "trades": 1517,
          "taker_buy_base": 4332784.0,
          "taker_buy_quote": 89627.84305
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.02084,
          "high": 0.02093,
          "low": 0.02032,
          "close": 0.02033,
          "volume": 3246446.0,
          "close_time": 1768269599999,
          "quote_volume": 66695.69291,
          "trades": 760,
          "taker_buy_base": 1069809.0,
          "taker_buy_quote": 21986.00619
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.02033,
          "high": 0.02082,
          "low": 0.02032,
          "close": 0.02051,
          "volume": 4982292.0,
          "close_time": 1768273199999,
          "quote_volume": 102556.23501,
          "trades": 910,
          "taker_buy_base": 2616894.0,
          "taker_buy_quote": 53865.3453
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.02053,
          "high": 0.02103,
          "low": 0.02043,
          "close": 0.02079,
          "volume": 4411651.0,
          "close_time": 1768276799999,
          "quote_volume": 91586.78681,
          "trades": 1157,
          "taker_buy_base": 1527537.0,
          "taker_buy_quote": 31649.35644
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.02079,
          "high": 0.02086,
          "low": 0.02055,
          "close": 0.02076,
          "volume": 3236992.0,
          "close_time": 1768280399999,
          "quote_volume": 66964.02457,
          "trades": 787,
          "taker_buy_base": 2002497.0,
          "taker_buy_quote": 41465.08752
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0208,
          "high": 0.02153,
          "low": 0.0208,
          "close": 0.02108,
          "volume": 9010850.0,
          "close_time": 1768283999999,
          "quote_volume": 190692.57885,
          "trades": 1759,
          "taker_buy_base": 5440530.0,
          "taker_buy_quote": 115038.85574
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.02107,
          "high": 0.02145,
          "low": 0.02093,
          "close": 0.02121,
          "volume": 7246006.0,
          "close_time": 1768287599999,
          "quote_volume": 153428.01203,
          "trades": 1497,
          "taker_buy_base": 3818271.0,
          "taker_buy_quote": 80968.15908
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0212,
          "high": 0.02176,
          "low": 0.02103,
          "close": 0.02161,
          "volume": 11077438.0,
          "close_time": 1768291199999,
          "quote_volume": 237350.49338,
          "trades": 2009,
          "taker_buy_base": 6118373.0,
          "taker_buy_quote": 131190.43093
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.02161,
          "high": 0.02237,
          "low": 0.0216,
          "close": 0.02166,
          "volume": 13936600.0,
          "close_time": 1768294799999,
          "quote_volume": 305340.54871,
          "trades": 2288,
          "taker_buy_base": 6506388.0,
          "taker_buy_quote": 142462.91079
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.02166,
          "high": 0.02214,
          "low": 0.0216,
          "close": 0.02169,
          "volume": 11723241.0,
          "close_time": 1768298399999,
          "quote_volume": 255905.28343,
          "trades": 2041,
          "taker_buy_base": 5937864.0,
          "taker_buy_quote": 129518.74025
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.0217,
          "high": 0.02204,
          "low": 0.02159,
          "close": 0.02189,
          "volume": 4754416.0,
          "close_time": 1768301999999,
          "quote_volume": 103731.53733,
          "trades": 981,
          "taker_buy_base": 1967055.0,
          "taker_buy_quote": 42914.31891
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.0219,
          "high": 0.02231,
          "low": 0.02173,
          "close": 0.02189,
          "volume": 5105679.0,
          "close_time": 1768305599999,
          "quote_volume": 112195.17296,
          "trades": 1143,
          "taker_buy_base": 2166512.0,
          "taker_buy_quote": 47547.65333
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.02188,
          "high": 0.02227,
          "low": 0.02171,
          "close": 0.02197,
          "volume": 7531733.0,
          "close_time": 1768309199999,
          "quote_volume": 165514.16778,
          "trades": 1271,
          "taker_buy_base": 3147444.0,
          "taker_buy_quote": 69139.1043
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.02197,
          "high": 0.0223,
          "low": 0.02175,
          "close": 0.02229,
          "volume": 10856934.0,
          "close_time": 1768312799999,
          "quote_volume": 239181.52077,
          "trades": 1672,
          "taker_buy_base": 4348584.0,
          "taker_buy_quote": 95786.78612
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.02227,
          "high": 0.02286,
          "low": 0.0221,
          "close": 0.02229,
          "volume": 6061735.0,
          "close_time": 1768316399999,
          "quote_volume": 136172.79274,
          "trades": 1389,
          "taker_buy_base": 2820653.0,
          "taker_buy_quote": 63417.89036
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.02229,
          "high": 0.02276,
          "low": 0.02198,
          "close": 0.02213,
          "volume": 6435979.0,
          "close_time": 1768319999999,
          "quote_volume": 143277.39511,
          "trades": 1392,
          "taker_buy_base": 2971774.0,
          "taker_buy_quote": 66255.67916
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.02213,
          "high": 0.02236,
          "low": 0.02201,
          "close": 0.02206,
          "volume": 3518028.0,
          "close_time": 1768323599999,
          "quote_volume": 77986.55465,
          "trades": 847,
          "taker_buy_base": 1508082.0,
          "taker_buy_quote": 33448.51264
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.02209,
          "high": 0.02229,
          "low": 0.02198,
          "close": 0.02214,
          "volume": 2531233.0,
          "close_time": 1768327199999,
          "quote_volume": 55989.36682,
          "trades": 874,
          "taker_buy_base": 1074113.0,
          "taker_buy_quote": 23767.44571
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.02215,
          "high": 0.02237,
          "low": 0.02206,
          "close": 0.02212,
          "volume": 2994455.0,
          "close_time": 1768330799999,
          "quote_volume": 66413.94433,
          "trades": 673,
          "taker_buy_base": 1489994.0,
          "taker_buy_quote": 33052.19824
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.02213,
          "high": 0.02235,
          "low": 0.02201,
          "close": 0.02217,
          "volume": 2647499.0,
          "close_time": 1768334399999,
          "quote_volume": 58826.90069,
          "trades": 571,
          "taker_buy_base": 955834.0,
          "taker_buy_quote": 21243.03091
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.02219,
          "high": 0.02228,
          "low": 0.02191,
          "close": 0.022,
          "volume": 3993110.0,
          "close_time": 1768337999999,
          "quote_volume": 88260.4252,
          "trades": 739,
          "taker_buy_base": 1358379.0,
          "taker_buy_quote": 30041.46366
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.02202,
          "high": 0.02216,
          "low": 0.02195,
          "close": 0.02216,
          "volume": 1723074.0,
          "close_time": 1768341599999,
          "quote_volume": 38006.09557,
          "trades": 426,
          "taker_buy_base": 1039217.0,
          "taker_buy_quote": 22919.66439
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.02216,
          "high": 0.02275,
          "low": 0.02207,
          "close": 0.02236,
          "volume": 9439028.0,
          "close_time": 1768345199999,
          "quote_volume": 211980.91041,
          "trades": 1822,
          "taker_buy_base": 4026426.0,
          "taker_buy_quote": 90383.21124
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.02237,
          "high": 0.02269,
          "low": 0.02224,
          "close": 0.02249,
          "volume": 8682620.0,
          "close_time": 1768348799999,
          "quote_volume": 194483.43984,
          "trades": 1266,
          "taker_buy_base": 3600020.0,
          "taker_buy_quote": 80630.40554
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02248,
          "high": 0.02333,
          "low": 0.02228,
          "close": 0.02308,
          "volume": 11803523.0,
          "close_time": 1768352399999,
          "quote_volume": 270335.4772,
          "trades": 2262,
          "taker_buy_base": 5721611.0,
          "taker_buy_quote": 131213.17441
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0231,
          "high": 0.026,
          "low": 0.0231,
          "close": 0.0239,
          "volume": 51040321.0,
          "close_time": 1768355999999,
          "quote_volume": 1248705.04887,
          "trades": 11357,
          "taker_buy_base": 25016226.0,
          "taker_buy_quote": 611594.77901
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.02391,
          "high": 0.02572,
          "low": 0.02385,
          "close": 0.02564,
          "volume": 20721877.0,
          "close_time": 1768359599999,
          "quote_volume": 515301.60308,
          "trades": 5387,
          "taker_buy_base": 9732535.0,
          "taker_buy_quote": 241371.69286
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.02565,
          "high": 0.03037,
          "low": 0.02527,
          "close": 0.02874,
          "volume": 93856128.0,
          "close_time": 1768363199999,
          "quote_volume": 2677772.97659,
          "trades": 21601,
          "taker_buy_base": 47070446.0,
          "taker_buy_quote": 1341256.26151
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.02874,
          "high": 0.03286,
          "low": 0.02832,
          "close": 0.03281,
          "volume": 69037912.0,
          "close_time": 1768366799999,
          "quote_volume": 2136481.75442,
          "trades": 20124,
          "taker_buy_base": 37258589.0,
          "taker_buy_quote": 1153938.2428
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.03282,
          "high": 0.03305,
          "low": 0.02666,
          "close": 0.02786,
          "volume": 79393635.0,
          "close_time": 1768370399999,
          "quote_volume": 2345826.4826,
          "trades": 18987,
          "taker_buy_base": 43780099.0,
          "taker_buy_quote": 1292900.29491
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.02781,
          "high": 0.02853,
          "low": 0.026,
          "close": 0.02639,
          "volume": 40410245.0,
          "close_time": 1768373999999,
          "quote_volume": 1100408.52212,
          "trades": 9797,
          "taker_buy_base": 18725385.0,
          "taker_buy_quote": 511459.99507
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.02641,
          "high": 0.02688,
          "low": 0.02607,
          "close": 0.02659,
          "volume": 15771823.0,
          "close_time": 1768377599999,
          "quote_volume": 416486.03763,
          "trades": 4658,
          "taker_buy_base": 7715110.0,
          "taker_buy_quote": 203899.43965
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.02658,
          "high": 0.02734,
          "low": 0.02624,
          "close": 0.02695,
          "volume": 26158041.0,
          "close_time": 1768381199999,
          "quote_volume": 700677.74608,
          "trades": 5905,
          "taker_buy_base": 13024730.0,
          "taker_buy_quote": 349006.31254
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.02694,
          "high": 0.02701,
          "low": 0.02587,
          "close": 0.02626,
          "volume": 20512776.0,
          "close_time": 1768384799999,
          "quote_volume": 540177.7941,
          "trades": 5135,
          "taker_buy_base": 10044927.0,
          "taker_buy_quote": 264516.75587
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.02626,
          "high": 0.02674,
          "low": 0.02603,
          "close": 0.02653,
          "volume": 17706095.0,
          "close_time": 1768388399999,
          "quote_volume": 467285.18974,
          "trades": 3717,
          "taker_buy_base": 8503793.0,
          "taker_buy_quote": 224506.36451
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.02653,
          "high": 0.0269,
          "low": 0.02621,
          "close": 0.02634,
          "volume": 22055886.0,
          "close_time": 1768391999999,
          "quote_volume": 583438.5945,
          "trades": 3837,
          "taker_buy_base": 10605727.0,
          "taker_buy_quote": 280611.34089
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.02634,
          "high": 0.02719,
          "low": 0.02634,
          "close": 0.02678,
          "volume": 31505000.0,
          "close_time": 1768395599999,
          "quote_volume": 844367.28161,
          "trades": 5226,
          "taker_buy_base": 15090713.0,
          "taker_buy_quote": 404348.6971
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.02677,
          "high": 0.02771,
          "low": 0.02622,
          "close": 0.02765,
          "volume": 20752359.0,
          "close_time": 1768399199999,
          "quote_volume": 555656.12423,
          "trades": 4365,
          "taker_buy_base": 11567621.0,
          "taker_buy_quote": 309977.86658
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.02761,
          "high": 0.03124,
          "low": 0.02744,
          "close": 0.02951,
          "volume": 108445912.0,
          "close_time": 1768402799999,
          "quote_volume": 3200995.08757,
          "trades": 23221,
          "taker_buy_base": 57123975.0,
          "taker_buy_quote": 1686046.75792
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.02948,
          "high": 0.03042,
          "low": 0.02871,
          "close": 0.03018,
          "volume": 37070692.0,
          "close_time": 1768406399999,
          "quote_volume": 1086636.79396,
          "trades": 8450,
          "taker_buy_base": 17593320.0,
          "taker_buy_quote": 515675.35851
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0302,
          "high": 0.035,
          "low": 0.02988,
          "close": 0.03462,
          "volume": 94383246.0,
          "close_time": 1768409999999,
          "quote_volume": 3037894.64423,
          "trades": 22284,
          "taker_buy_base": 49176670.0,
          "taker_buy_quote": 1588590.27847
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.03459,
          "high": 0.0365,
          "low": 0.03167,
          "close": 0.03201,
          "volume": 87432516.0,
          "close_time": 1768413599999,
          "quote_volume": 2997213.62274,
          "trades": 25485,
          "taker_buy_base": 41226341.0,
          "taker_buy_quote": 1414491.77723
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.03203,
          "high": 0.03233,
          "low": 0.0303,
          "close": 0.03196,
          "volume": 33178025.0,
          "close_time": 1768417199999,
          "quote_volume": 1041104.78536,
          "trades": 10361,
          "taker_buy_base": 15745576.0,
          "taker_buy_quote": 494473.18938
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.03196,
          "high": 0.0356,
          "low": 0.03186,
          "close": 0.03213,
          "volume": 79470273.0,
          "close_time": 1768420799999,
          "quote_volume": 2657837.34555,
          "trades": 19801,
          "taker_buy_base": 39762571.0,
          "taker_buy_quote": 1329536.82363
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.03215,
          "high": 0.03465,
          "low": 0.03211,
          "close": 0.0333,
          "volume": 41394622.0,
          "close_time": 1768424399999,
          "quote_volume": 1386178.11877,
          "trades": 12666,
          "taker_buy_base": 21329998.0,
          "taker_buy_quote": 713893.93772
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.0333,
          "high": 0.03338,
          "low": 0.03153,
          "close": 0.03285,
          "volume": 39232562.0,
          "close_time": 1768427999999,
          "quote_volume": 1272252.11909,
          "trades": 9712,
          "taker_buy_base": 17216086.0,
          "taker_buy_quote": 559013.0989
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.03284,
          "high": 0.03382,
          "low": 0.03234,
          "close": 0.03272,
          "volume": 22649536.0,
          "close_time": 1768431599999,
          "quote_volume": 748619.99832,
          "trades": 6920,
          "taker_buy_base": 9439771.0,
          "taker_buy_quote": 312186.71169
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.03273,
          "high": 0.03333,
          "low": 0.03144,
          "close": 0.03222,
          "volume": 21833252.0,
          "close_time": 1768435199999,
          "quote_volume": 705983.67821,
          "trades": 6353,
          "taker_buy_base": 10071931.0,
          "taker_buy_quote": 326212.83493
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03221,
          "high": 0.03285,
          "low": 0.03101,
          "close": 0.03131,
          "volume": 27967094.0,
          "close_time": 1768438799999,
          "quote_volume": 893435.0054,
          "trades": 7652,
          "taker_buy_base": 13456621.0,
          "taker_buy_quote": 430441.42452
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0313,
          "high": 0.03172,
          "low": 0.03066,
          "close": 0.03122,
          "volume": 8401840.0,
          "close_time": 1768442399999,
          "quote_volume": 261872.1117,
          "trades": 3563,
          "taker_buy_base": 3524295.0,
          "taker_buy_quote": 109908.25787
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0312,
          "high": 0.03173,
          "low": 0.03037,
          "close": 0.03082,
          "volume": 8769963.0,
          "close_time": 1768445999999,
          "quote_volume": 271932.2474,
          "trades": 3407,
          "taker_buy_base": 5139597.0,
          "taker_buy_quote": 159645.84595
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.03081,
          "high": 0.03122,
          "low": 0.03029,
          "close": 0.03071,
          "volume": 8755627.0,
          "close_time": 1768449599999,
          "quote_volume": 268936.89456,
          "trades": 3449,
          "taker_buy_base": 3614187.0,
          "taker_buy_quote": 111138.98001
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.03075,
          "high": 0.03161,
          "low": 0.03056,
          "close": 0.03107,
          "volume": 9760799.0,
          "close_time": 1768453199999,
          "quote_volume": 302188.66887,
          "trades": 2577,
          "taker_buy_base": 4612203.0,
          "taker_buy_quote": 142854.64113
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.03105,
          "high": 0.0322,
          "low": 0.0308,
          "close": 0.0319,
          "volume": 14213275.0,
          "close_time": 1768456799999,
          "quote_volume": 448054.86922,
          "trades": 3617,
          "taker_buy_base": 8058897.0,
          "taker_buy_quote": 254193.70355
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.03186,
          "high": 0.0321,
          "low": 0.02904,
          "close": 0.0293,
          "volume": 24789641.0,
          "close_time": 1768460399999,
          "quote_volume": 744516.24061,
          "trades": 5957,
          "taker_buy_base": 11212372.0,
          "taker_buy_quote": 335802.59646
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.02929,
          "high": 0.02956,
          "low": 0.02833,
          "close": 0.02946,
          "volume": 16293095.0,
          "close_time": 1768463999999,
          "quote_volume": 469257.2863,
          "trades": 3375,
          "taker_buy_base": 7219701.0,
          "taker_buy_quote": 207704.23144
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.02946,
          "high": 0.0296,
          "low": 0.02886,
          "close": 0.02906,
          "volume": 7603352.0,
          "close_time": 1768467599999,
          "quote_volume": 222483.07032,
          "trades": 2181,
          "taker_buy_base": 3521440.0,
          "taker_buy_quote": 103105.1555
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.02906,
          "high": 0.03032,
          "low": 0.02883,
          "close": 0.0297,
          "volume": 16043341.0,
          "close_time": 1768471199999,
          "quote_volume": 475935.46878,
          "trades": 3512,
          "taker_buy_base": 7423925.0,
          "taker_buy_quote": 220365.11807
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.02969,
          "high": 0.02969,
          "low": 0.02912,
          "close": 0.02955,
          "volume": 7701695.0,
          "close_time": 1768474799999,
          "quote_volume": 226279.21612,
          "trades": 2226,
          "taker_buy_base": 3672671.0,
          "taker_buy_quote": 107916.04295
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.02954,
          "high": 0.02994,
          "low": 0.02908,
          "close": 0.02932,
          "volume": 11631137.0,
          "close_time": 1768478399999,
          "quote_volume": 343009.25258,
          "trades": 3204,
          "taker_buy_base": 5566652.0,
          "taker_buy_quote": 164387.44557
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.02933,
          "high": 0.03005,
          "low": 0.02898,
          "close": 0.0295,
          "volume": 6947123.0,
          "close_time": 1768481999999,
          "quote_volume": 205161.53195,
          "trades": 2187,
          "taker_buy_base": 3374952.0,
          "taker_buy_quote": 99683.96808
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.02949,
          "high": 0.03077,
          "low": 0.02946,
          "close": 0.02957,
          "volume": 19011691.0,
          "close_time": 1768485599999,
          "quote_volume": 569948.85591,
          "trades": 5519,
          "taker_buy_base": 9747134.0,
          "taker_buy_quote": 292590.27374
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.02958,
          "high": 0.02974,
          "low": 0.02813,
          "close": 0.0286,
          "volume": 17925786.0,
          "close_time": 1768489199999,
          "quote_volume": 516208.23527,
          "trades": 4218,
          "taker_buy_base": 6195086.0,
          "taker_buy_quote": 178782.27353
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.02859,
          "high": 0.02897,
          "low": 0.02837,
          "close": 0.02888,
          "volume": 8299636.0,
          "close_time": 1768492799999,
          "quote_volume": 237579.50471,
          "trades": 1892,
          "taker_buy_base": 3873354.0,
          "taker_buy_quote": 110877.71924
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.02887,
          "high": 0.02977,
          "low": 0.02865,
          "close": 0.02954,
          "volume": 7474297.0,
          "close_time": 1768496399999,
          "quote_volume": 218932.90855,
          "trades": 2149,
          "taker_buy_base": 3173564.0,
          "taker_buy_quote": 93045.71401
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.02956,
          "high": 0.03025,
          "low": 0.02955,
          "close": 0.02981,
          "volume": 7378821.0,
          "close_time": 1768499999999,
          "quote_volume": 220831.15301,
          "trades": 2175,
          "taker_buy_base": 2935504.0,
          "taker_buy_quote": 87862.89783
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.02986,
          "high": 0.03044,
          "low": 0.02975,
          "close": 0.02994,
          "volume": 6306414.0,
          "close_time": 1768503599999,
          "quote_volume": 189646.25911,
          "trades": 1761,
          "taker_buy_base": 2548427.0,
          "taker_buy_quote": 76622.6544
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.02993,
          "high": 0.03059,
          "low": 0.02985,
          "close": 0.03037,
          "volume": 3892259.0,
          "close_time": 1768507199999,
          "quote_volume": 117604.48732,
          "trades": 1476,
          "taker_buy_base": 2005924.0,
          "taker_buy_quote": 60634.62557
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.03037,
          "high": 0.03093,
          "low": 0.03022,
          "close": 0.03067,
          "volume": 4258845.0,
          "close_time": 1768510799999,
          "quote_volume": 130550.99936,
          "trades": 1674,
          "taker_buy_base": 2260890.0,
          "taker_buy_quote": 69354.98891
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.03068,
          "high": 0.03119,
          "low": 0.03066,
          "close": 0.03093,
          "volume": 2952073.0,
          "close_time": 1768514399999,
          "quote_volume": 91280.32457,
          "trades": 1296,
          "taker_buy_base": 1485214.0,
          "taker_buy_quote": 45945.9259
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.03092,
          "high": 0.03114,
          "low": 0.03053,
          "close": 0.03061,
          "volume": 2010905.0,
          "close_time": 1768517999999,
          "quote_volume": 61983.20638,
          "trades": 932,
          "taker_buy_base": 576920.0,
          "taker_buy_quote": 17823.17588
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.03059,
          "high": 0.03125,
          "low": 0.03036,
          "close": 0.03114,
          "volume": 1595199.0,
          "close_time": 1768521599999,
          "quote_volume": 49119.14002,
          "trades": 911,
          "taker_buy_base": 758831.0,
          "taker_buy_quote": 23376.79094
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03113,
          "high": 0.03191,
          "low": 0.03094,
          "close": 0.0316,
          "volume": 4786675.0,
          "close_time": 1768525199999,
          "quote_volume": 150943.86636,
          "trades": 2326,
          "taker_buy_base": 2472409.0,
          "taker_buy_quote": 78022.31227
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0316,
          "high": 0.03191,
          "low": 0.03128,
          "close": 0.03173,
          "volume": 3664771.0,
          "close_time": 1768528799999,
          "quote_volume": 115483.18351,
          "trades": 1407,
          "taker_buy_base": 2065842.0,
          "taker_buy_quote": 65082.88329
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0317,
          "high": 0.03179,
          "low": 0.0309,
          "close": 0.03098,
          "volume": 3949403.0,
          "close_time": 1768532399999,
          "quote_volume": 123935.28536,
          "trades": 1515,
          "taker_buy_base": 1832991.0,
          "taker_buy_quote": 57505.30333
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.03098,
          "high": 0.03101,
          "low": 0.03021,
          "close": 0.03025,
          "volume": 4541718.0,
          "close_time": 1768535999999,
          "quote_volume": 139161.39641,
          "trades": 1660,
          "taker_buy_base": 2131894.0,
          "taker_buy_quote": 65366.97878
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.03024,
          "high": 0.03035,
          "low": 0.02937,
          "close": 0.0294,
          "volume": 3456810.0,
          "close_time": 1768539599999,
          "quote_volume": 103158.81665,
          "trades": 1537,
          "taker_buy_base": 1890717.0,
          "taker_buy_quote": 56472.89875
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0294,
          "high": 0.02996,
          "low": 0.0294,
          "close": 0.02966,
          "volume": 3405599.0,
          "close_time": 1768543199999,
          "quote_volume": 101035.80878,
          "trades": 1231,
          "taker_buy_base": 1386029.0,
          "taker_buy_quote": 41099.28595
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.02968,
          "high": 0.0309,
          "low": 0.02947,
          "close": 0.0304,
          "volume": 5223308.0,
          "close_time": 1768546799999,
          "quote_volume": 157951.53516,
          "trades": 2110,
          "taker_buy_base": 2189183.0,
          "taker_buy_quote": 66339.28262
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.03039,
          "high": 0.03077,
          "low": 0.02928,
          "close": 0.0297,
          "volume": 8827872.0,
          "close_time": 1768550399999,
          "quote_volume": 262950.40431,
          "trades": 2103,
          "taker_buy_base": 4812007.0,
          "taker_buy_quote": 143071.54309
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.02973,
          "high": 0.0309,
          "low": 0.02973,
          "close": 0.03079,
          "volume": 3791227.0,
          "close_time": 1768553999999,
          "quote_volume": 115229.918,
          "trades": 2156,
          "taker_buy_base": 1627760.0,
          "taker_buy_quote": 49539.86183
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.03083,
          "high": 0.03083,
          "low": 0.03012,
          "close": 0.03038,
          "volume": 2193940.0,
          "close_time": 1768557599999,
          "quote_volume": 66719.65256,
          "trades": 1125,
          "taker_buy_base": 864319.0,
          "taker_buy_quote": 26266.93243
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.03037,
          "high": 0.03038,
          "low": 0.02989,
          "close": 0.03026,
          "volume": 2137697.0,
          "close_time": 1768561199999,
          "quote_volume": 64347.44151,
          "trades": 1003,
          "taker_buy_base": 881305.0,
          "taker_buy_quote": 26527.96985
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.03026,
          "high": 0.03075,
          "low": 0.03001,
          "close": 0.03032,
          "volume": 3075641.0,
          "close_time": 1768564799999,
          "quote_volume": 93388.00134,
          "trades": 1353,
          "taker_buy_base": 1011066.0,
          "taker_buy_quote": 30709.29658
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.03031,
          "high": 0.03278,
          "low": 0.03011,
          "close": 0.03116,
          "volume": 27822484.0,
          "close_time": 1768568399999,
          "quote_volume": 887726.35578,
          "trades": 8877,
          "taker_buy_base": 15711189.0,
          "taker_buy_quote": 502313.64764
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.03118,
          "high": 0.03178,
          "low": 0.03036,
          "close": 0.03165,
          "volume": 12477458.0,
          "close_time": 1768571999999,
          "quote_volume": 387910.35416,
          "trades": 3702,
          "taker_buy_base": 5829504.0,
          "taker_buy_quote": 181547.41717
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.03163,
          "high": 0.03414,
          "low": 0.03163,
          "close": 0.03211,
          "volume": 28030043.0,
          "close_time": 1768575599999,
          "quote_volume": 923044.15143,
          "trades": 8882,
          "taker_buy_base": 15597467.0,
          "taker_buy_quote": 514468.4771
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.03212,
          "high": 0.03222,
          "low": 0.02982,
          "close": 0.03003,
          "volume": 16580137.0,
          "close_time": 1768579199999,
          "quote_volume": 509352.88224,
          "trades": 5089,
          "taker_buy_base": 6914621.0,
          "taker_buy_quote": 212553.48957
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.03003,
          "high": 0.03029,
          "low": 0.02931,
          "close": 0.02997,
          "volume": 10799797.0,
          "close_time": 1768582799999,
          "quote_volume": 320717.01971,
          "trades": 2917,
          "taker_buy_base": 5741428.0,
          "taker_buy_quote": 170591.91399
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.02999,
          "high": 0.03026,
          "low": 0.02953,
          "close": 0.02994,
          "volume": 8902468.0,
          "close_time": 1768586399999,
          "quote_volume": 266476.94428,
          "trades": 2137,
          "taker_buy_base": 2692752.0,
          "taker_buy_quote": 80586.64892
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.03,
          "high": 0.03024,
          "low": 0.02974,
          "close": 0.02982,
          "volume": 2867283.0,
          "close_time": 1768589999999,
          "quote_volume": 85895.8356,
          "trades": 1107,
          "taker_buy_base": 1494643.0,
          "taker_buy_quote": 44747.77219
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.02982,
          "high": 0.0299,
          "low": 0.02872,
          "close": 0.02879,
          "volume": 8289443.0,
          "close_time": 1768593599999,
          "quote_volume": 241368.43967,
          "trades": 2502,
          "taker_buy_base": 2447279.0,
          "taker_buy_quote": 71179.15487
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.02882,
          "high": 0.02978,
          "low": 0.02875,
          "close": 0.0297,
          "volume": 5517214.0,
          "close_time": 1768597199999,
          "quote_volume": 162433.57645,
          "trades": 1980,
          "taker_buy_base": 3350680.0,
          "taker_buy_quote": 98735.68964
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.02971,
          "high": 0.03016,
          "low": 0.02968,
          "close": 0.02999,
          "volume": 3496416.0,
          "close_time": 1768600799999,
          "quote_volume": 104756.5313,
          "trades": 1419,
          "taker_buy_base": 1936229.0,
          "taker_buy_quote": 58045.3872
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.03,
          "high": 0.03002,
          "low": 0.02912,
          "close": 0.02933,
          "volume": 2899934.0,
          "close_time": 1768604399999,
          "quote_volume": 85542.07322,
          "trades": 1179,
          "taker_buy_base": 1066043.0,
          "taker_buy_quote": 31389.99554
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.02934,
          "high": 0.02938,
          "low": 0.02892,
          "close": 0.02899,
          "volume": 2528617.0,
          "close_time": 1768607999999,
          "quote_volume": 73571.69531,
          "trades": 1145,
          "taker_buy_base": 982155.0,
          "taker_buy_quote": 28588.91544
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.029,
          "high": 0.02906,
          "low": 0.02849,
          "close": 0.02854,
          "volume": 3665859.0,
          "close_time": 1768611599999,
          "quote_volume": 105398.21406,
          "trades": 2182,
          "taker_buy_base": 1306201.0,
          "taker_buy_quote": 37617.91264
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.02853,
          "high": 0.02855,
          "low": 0.02756,
          "close": 0.02791,
          "volume": 12970673.0,
          "close_time": 1768615199999,
          "quote_volume": 363041.62928,
          "trades": 4392,
          "taker_buy_base": 6892549.0,
          "taker_buy_quote": 192897.17294
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.02793,
          "high": 0.02798,
          "low": 0.02695,
          "close": 0.02723,
          "volume": 14311718.0,
          "close_time": 1768618799999,
          "quote_volume": 392553.98637,
          "trades": 3326,
          "taker_buy_base": 7086189.0,
          "taker_buy_quote": 194219.12272
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.02722,
          "high": 0.02769,
          "low": 0.02678,
          "close": 0.02758,
          "volume": 24065251.0,
          "close_time": 1768622399999,
          "quote_volume": 655781.60205,
          "trades": 4951,
          "taker_buy_base": 13273443.0,
          "taker_buy_quote": 361726.87405
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.02758,
          "high": 0.02766,
          "low": 0.02704,
          "close": 0.02743,
          "volume": 10402644.0,
          "close_time": 1768625999999,
          "quote_volume": 284556.10142,
          "trades": 2338,
          "taker_buy_base": 6052738.0,
          "taker_buy_quote": 165548.79487
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.02743,
          "high": 0.02785,
          "low": 0.02739,
          "close": 0.02755,
          "volume": 3300691.0,
          "close_time": 1768629599999,
          "quote_volume": 91119.49223,
          "trades": 1330,
          "taker_buy_base": 1457380.0,
          "taker_buy_quote": 40195.77848
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.02754,
          "high": 0.02835,
          "low": 0.02745,
          "close": 0.02745,
          "volume": 13515810.0,
          "close_time": 1768633199999,
          "quote_volume": 376594.20225,
          "trades": 3511,
          "taker_buy_base": 6538581.0,
          "taker_buy_quote": 182130.19192
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.02746,
          "high": 0.02771,
          "low": 0.02711,
          "close": 0.02769,
          "volume": 9856386.0,
          "close_time": 1768636799999,
          "quote_volume": 270075.85563,
          "trades": 2252,
          "taker_buy_base": 4067098.0,
          "taker_buy_quote": 111323.51272
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.02768,
          "high": 0.02775,
          "low": 0.02731,
          "close": 0.02737,
          "volume": 8914556.0,
          "close_time": 1768640399999,
          "quote_volume": 245044.96498,
          "trades": 1952,
          "taker_buy_base": 4392196.0,
          "taker_buy_quote": 120808.08969
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.02736,
          "high": 0.0276,
          "low": 0.02724,
          "close": 0.0276,
          "volume": 3103016.0,
          "close_time": 1768643999999,
          "quote_volume": 85098.27641,
          "trades": 975,
          "taker_buy_base": 1611668.0,
          "taker_buy_quote": 44214.14615
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.02759,
          "high": 0.02766,
          "low": 0.02683,
          "close": 0.02714,
          "volume": 13302221.0,
          "close_time": 1768647599999,
          "quote_volume": 362149.8094,
          "trades": 3177,
          "taker_buy_base": 5975585.0,
          "taker_buy_quote": 162758.2977
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.02715,
          "high": 0.02745,
          "low": 0.02696,
          "close": 0.02737,
          "volume": 12347435.0,
          "close_time": 1768651199999,
          "quote_volume": 335857.16741,
          "trades": 2834,
          "taker_buy_base": 7569538.0,
          "taker_buy_quote": 206066.35685
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.02736,
          "high": 0.02768,
          "low": 0.0273,
          "close": 0.0274,
          "volume": 11670305.0,
          "close_time": 1768654799999,
          "quote_volume": 320745.51556,
          "trades": 3123,
          "taker_buy_base": 6177431.0,
          "taker_buy_quote": 169767.5143
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0274,
          "high": 0.02749,
          "low": 0.02569,
          "close": 0.02607,
          "volume": 26338346.0,
          "close_time": 1768658399999,
          "quote_volume": 699177.43271,
          "trades": 6961,
          "taker_buy_base": 10496455.0,
          "taker_buy_quote": 279205.17163
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.02608,
          "high": 0.02695,
          "low": 0.02569,
          "close": 0.02687,
          "volume": 30414764.0,
          "close_time": 1768661999999,
          "quote_volume": 804097.00467,
          "trades": 6394,
          "taker_buy_base": 15253257.0,
          "taker_buy_quote": 403278.96415
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.02687,
          "high": 0.02694,
          "low": 0.02595,
          "close": 0.02634,
          "volume": 33328330.0,
          "close_time": 1768665599999,
          "quote_volume": 879302.55278,
          "trades": 5984,
          "taker_buy_base": 12635518.0,
          "taker_buy_quote": 333655.74369
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.02635,
          "high": 0.02657,
          "low": 0.02599,
          "close": 0.02612,
          "volume": 15425671.0,
          "close_time": 1768669199999,
          "quote_volume": 405140.46091,
          "trades": 2806,
          "taker_buy_base": 7135923.0,
          "taker_buy_quote": 187313.22892
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.02611,
          "high": 0.02611,
          "low": 0.02512,
          "close": 0.02536,
          "volume": 34429406.0,
          "close_time": 1768672799999,
          "quote_volume": 883298.31911,
          "trades": 10677,
          "taker_buy_base": 12845822.0,
          "taker_buy_quote": 329693.35022
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.02537,
          "high": 0.02566,
          "low": 0.02536,
          "close": 0.02537,
          "volume": 9726136.0,
          "close_time": 1768676399999,
          "quote_volume": 247876.04162,
          "trades": 2585,
          "taker_buy_base": 4708942.0,
          "taker_buy_quote": 120053.02247
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.02536,
          "high": 0.02592,
          "low": 0.02525,
          "close": 0.02558,
          "volume": 18255270.0,
          "close_time": 1768679999999,
          "quote_volume": 465937.57608,
          "trades": 3871,
          "taker_buy_base": 10295162.0,
          "taker_buy_quote": 262862.76592
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.02558,
          "high": 0.0257,
          "low": 0.02542,
          "close": 0.0255,
          "volume": 12479570.0,
          "close_time": 1768683599999,
          "quote_volume": 318842.92104,
          "trades": 3308,
          "taker_buy_base": 6291305.0,
          "taker_buy_quote": 160754.07532
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.02549,
          "high": 0.02568,
          "low": 0.0254,
          "close": 0.02546,
          "volume": 5527297.0,
          "close_time": 1768687199999,
          "quote_volume": 141115.86885,
          "trades": 1586,
          "taker_buy_base": 2360774.0,
          "taker_buy_quote": 60269.14464
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.02545,
          "high": 0.02549,
          "low": 0.02515,
          "close": 0.02524,
          "volume": 6338116.0,
          "close_time": 1768690799999,
          "quote_volume": 160549.24663,
          "trades": 1945,
          "taker_buy_base": 2195035.0,
          "taker_buy_quote": 55621.86997
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.02523,
          "high": 0.0253,
          "low": 0.025,
          "close": 0.02509,
          "volume": 6195298.0,
          "close_time": 1768694399999,
          "quote_volume": 155546.10348,
          "trades": 3172,
          "taker_buy_base": 2560303.0,
          "taker_buy_quote": 64296.64724
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02507,
          "high": 0.02579,
          "low": 0.02507,
          "close": 0.02561,
          "volume": 9518143.0,
          "close_time": 1768697999999,
          "quote_volume": 242328.25394,
          "trades": 4459,
          "taker_buy_base": 5522177.0,
          "taker_buy_quote": 140532.30205
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.02562,
          "high": 0.02576,
          "low": 0.02506,
          "close": 0.02529,
          "volume": 6381161.0,
          "close_time": 1768701599999,
          "quote_volume": 161726.92168,
          "trades": 2521,
          "taker_buy_base": 2728653.0,
          "taker_buy_quote": 69121.31807
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.02529,
          "high": 0.02546,
          "low": 0.02464,
          "close": 0.02473,
          "volume": 5449378.0,
          "close_time": 1768705199999,
          "quote_volume": 135898.45547,
          "trades": 1772,
          "taker_buy_base": 1421078.0,
          "taker_buy_quote": 35534.29406
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.02474,
          "high": 0.02519,
          "low": 0.02466,
          "close": 0.02475,
          "volume": 16183373.0,
          "close_time": 1768708799999,
          "quote_volume": 402294.05594,
          "trades": 2915,
          "taker_buy_base": 7934381.0,
          "taker_buy_quote": 197497.6789
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.02476,
          "high": 0.02497,
          "low": 0.02455,
          "close": 0.02482,
          "volume": 3250012.0,
          "close_time": 1768712399999,
          "quote_volume": 80432.6715,
          "trades": 1325,
          "taker_buy_base": 1522637.0,
          "taker_buy_quote": 37714.81737
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.02482,
          "high": 0.02516,
          "low": 0.02479,
          "close": 0.02481,
          "volume": 5838652.0,
          "close_time": 1768715999999,
          "quote_volume": 145642.36241,
          "trades": 1905,
          "taker_buy_base": 3581688.0,
          "taker_buy_quote": 89369.4423
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.02482,
          "high": 0.02508,
          "low": 0.02471,
          "close": 0.02507,
          "volume": 4985539.0,
          "close_time": 1768719599999,
          "quote_volume": 123936.50508,
          "trades": 1768,
          "taker_buy_base": 2404856.0,
          "taker_buy_quote": 59827.8599
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.02508,
          "high": 0.02528,
          "low": 0.02489,
          "close": 0.02503,
          "volume": 9163487.0,
          "close_time": 1768723199999,
          "quote_volume": 229693.65822,
          "trades": 2771,
          "taker_buy_base": 4711230.0,
          "taker_buy_quote": 118097.47213
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.02503,
          "high": 0.0256,
          "low": 0.025,
          "close": 0.02525,
          "volume": 16732341.0,
          "close_time": 1768726799999,
          "quote_volume": 423662.72912,
          "trades": 3539,
          "taker_buy_base": 9307407.0,
          "taker_buy_quote": 235699.15546
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.02525,
          "high": 0.02533,
          "low": 0.02482,
          "close": 0.0249,
          "volume": 12553950.0,
          "close_time": 1768730399999,
          "quote_volume": 313653.75985,
          "trades": 2237,
          "taker_buy_base": 5387442.0,
          "taker_buy_quote": 134567.78097
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.02489,
          "high": 0.02517,
          "low": 0.0248,
          "close": 0.02506,
          "volume": 5503756.0,
          "close_time": 1768733999999,
          "quote_volume": 137308.90265,
          "trades": 1418,
          "taker_buy_base": 3154979.0,
          "taker_buy_quote": 78732.14882
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.02507,
          "high": 0.02541,
          "low": 0.02501,
          "close": 0.02527,
          "volume": 4087996.0,
          "close_time": 1768737599999,
          "quote_volume": 102949.18936,
          "trades": 1295,
          "taker_buy_base": 2397813.0,
          "taker_buy_quote": 60408.47303
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.02527,
          "high": 0.02628,
          "low": 0.02522,
          "close": 0.02565,
          "volume": 33621517.0,
          "close_time": 1768741199999,
          "quote_volume": 866438.09607,
          "trades": 6990,
          "taker_buy_base": 19687302.0,
          "taker_buy_quote": 507646.9381
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.02566,
          "high": 0.02588,
          "low": 0.02549,
          "close": 0.02571,
          "volume": 10746234.0,
          "close_time": 1768744799999,
          "quote_volume": 275655.24285,
          "trades": 2106,
          "taker_buy_base": 4446533.0,
          "taker_buy_quote": 114053.25912
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.02571,
          "high": 0.02583,
          "low": 0.02476,
          "close": 0.02479,
          "volume": 8582974.0,
          "close_time": 1768748399999,
          "quote_volume": 216822.58227,
          "trades": 2305,
          "taker_buy_base": 2800130.0,
          "taker_buy_quote": 70699.09897
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.02482,
          "high": 0.02488,
          "low": 0.02447,
          "close": 0.0247,
          "volume": 8367949.0,
          "close_time": 1768751999999,
          "quote_volume": 206325.68025,
          "trades": 3274,
          "taker_buy_base": 3013202.0,
          "taker_buy_quote": 74270.32842
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.02472,
          "high": 0.02484,
          "low": 0.02413,
          "close": 0.0242,
          "volume": 7637701.0,
          "close_time": 1768755599999,
          "quote_volume": 186982.83355,
          "trades": 3954,
          "taker_buy_base": 2256309.0,
          "taker_buy_quote": 55123.42081
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.02422,
          "high": 0.02429,
          "low": 0.02392,
          "close": 0.02412,
          "volume": 4167655.0,
          "close_time": 1768759199999,
          "quote_volume": 100449.86002,
          "trades": 1320,
          "taker_buy_base": 1727299.0,
          "taker_buy_quote": 41618.44298
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.02411,
          "high": 0.02422,
          "low": 0.02396,
          "close": 0.0241,
          "volume": 2961086.0,
          "close_time": 1768762799999,
          "quote_volume": 71320.78841,
          "trades": 970,
          "taker_buy_base": 1392449.0,
          "taker_buy_quote": 33580.26159
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0241,
          "high": 0.02416,
          "low": 0.02374,
          "close": 0.02377,
          "volume": 4103610.0,
          "close_time": 1768766399999,
          "quote_volume": 98165.73154,
          "trades": 1407,
          "taker_buy_base": 1868218.0,
          "taker_buy_quote": 44696.72847
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.02377,
          "high": 0.02402,
          "low": 0.02363,
          "close": 0.02389,
          "volume": 4338338.0,
          "close_time": 1768769999999,
          "quote_volume": 103337.93205,
          "trades": 1641,
          "taker_buy_base": 2288709.0,
          "taker_buy_quote": 54528.47257
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0239,
          "high": 0.02405,
          "low": 0.02382,
          "close": 0.02396,
          "volume": 1442507.0,
          "close_time": 1768773599999,
          "quote_volume": 34533.49899,
          "trades": 662,
          "taker_buy_base": 866814.0,
          "taker_buy_quote": 20762.9641
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.02396,
          "high": 0.02414,
          "low": 0.02386,
          "close": 0.02411,
          "volume": 3242099.0,
          "close_time": 1768777199999,
          "quote_volume": 77812.25008,
          "trades": 848,
          "taker_buy_base": 1353673.0,
          "taker_buy_quote": 32478.14186
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.02408,
          "high": 0.02408,
          "low": 0.02335,
          "close": 0.02341,
          "volume": 6198423.0,
          "close_time": 1768780799999,
          "quote_volume": 146385.08925,
          "trades": 2791,
          "taker_buy_base": 3000465.0,
          "taker_buy_quote": 70813.93732
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0234,
          "high": 0.02403,
          "low": 0.02154,
          "close": 0.02399,
          "volume": 32834735.0,
          "close_time": 1768784399999,
          "quote_volume": 750251.66865,
          "trades": 10899,
          "taker_buy_base": 14839815.0,
          "taker_buy_quote": 339131.39052
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.024,
          "high": 0.02507,
          "low": 0.02387,
          "close": 0.02477,
          "volume": 13224901.0,
          "close_time": 1768787999999,
          "quote_volume": 325753.76315,
          "trades": 5546,
          "taker_buy_base": 5878142.0,
          "taker_buy_quote": 145128.60451
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.02481,
          "high": 0.02482,
          "low": 0.02421,
          "close": 0.02472,
          "volume": 8479840.0,
          "close_time": 1768791599999,
          "quote_volume": 207614.5939,
          "trades": 3502,
          "taker_buy_base": 3662284.0,
          "taker_buy_quote": 89807.08938
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.02474,
          "high": 0.02499,
          "low": 0.02431,
          "close": 0.02457,
          "volume": 4824173.0,
          "close_time": 1768795199999,
          "quote_volume": 118679.75275,
          "trades": 2207,
          "taker_buy_base": 3068402.0,
          "taker_buy_quote": 75472.21868
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.02457,
          "high": 0.02463,
          "low": 0.02391,
          "close": 0.02396,
          "volume": 4572334.0,
          "close_time": 1768798799999,
          "quote_volume": 110304.60793,
          "trades": 1793,
          "taker_buy_base": 2377807.0,
          "taker_buy_quote": 57266.5937
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.02397,
          "high": 0.02457,
          "low": 0.02396,
          "close": 0.02418,
          "volume": 4241935.0,
          "close_time": 1768802399999,
          "quote_volume": 102694.51495,
          "trades": 1835,
          "taker_buy_base": 2091954.0,
          "taker_buy_quote": 50679.51803
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.02417,
          "high": 0.02457,
          "low": 0.02403,
          "close": 0.0242,
          "volume": 12500868.0,
          "close_time": 1768805999999,
          "quote_volume": 303398.99336,
          "trades": 3312,
          "taker_buy_base": 7972586.0,
          "taker_buy_quote": 193536.38769
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.02421,
          "high": 0.02478,
          "low": 0.02413,
          "close": 0.02441,
          "volume": 17478284.0,
          "close_time": 1768809599999,
          "quote_volume": 426979.47758,
          "trades": 2937,
          "taker_buy_base": 6885994.0,
          "taker_buy_quote": 168157.75956
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.02445,
          "high": 0.02461,
          "low": 0.02383,
          "close": 0.02412,
          "volume": 8357294.0,
          "close_time": 1768813199999,
          "quote_volume": 202092.91168,
          "trades": 2731,
          "taker_buy_base": 3689063.0,
          "taker_buy_quote": 89200.94666
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.02413,
          "high": 0.02415,
          "low": 0.02383,
          "close": 0.02393,
          "volume": 3057127.0,
          "close_time": 1768816799999,
          "quote_volume": 73337.22649,
          "trades": 1236,
          "taker_buy_base": 1198378.0,
          "taker_buy_quote": 28771.97657
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.02392,
          "high": 0.02403,
          "low": 0.02375,
          "close": 0.02375,
          "volume": 6101640.0,
          "close_time": 1768820399999,
          "quote_volume": 145645.70012,
          "trades": 1620,
          "taker_buy_base": 3168276.0,
          "taker_buy_quote": 75626.58594
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.02376,
          "high": 0.02419,
          "low": 0.02375,
          "close": 0.02407,
          "volume": 6534926.0,
          "close_time": 1768823999999,
          "quote_volume": 156735.38263,
          "trades": 2075,
          "taker_buy_base": 2758047.0,
          "taker_buy_quote": 66094.38009
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.02406,
          "high": 0.02525,
          "low": 0.02379,
          "close": 0.02488,
          "volume": 23806843.0,
          "close_time": 1768827599999,
          "quote_volume": 588103.87595,
          "trades": 8008,
          "taker_buy_base": 14087138.0,
          "taker_buy_quote": 348026.12165
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0249,
          "high": 0.02573,
          "low": 0.02465,
          "close": 0.02525,
          "volume": 25990737.0,
          "close_time": 1768831199999,
          "quote_volume": 655736.38923,
          "trades": 4488,
          "taker_buy_base": 14498566.0,
          "taker_buy_quote": 365565.68632
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.02525,
          "high": 0.02678,
          "low": 0.02508,
          "close": 0.02605,
          "volume": 39545126.0,
          "close_time": 1768834799999,
          "quote_volume": 1034604.8319,
          "trades": 8625,
          "taker_buy_base": 21122647.0,
          "taker_buy_quote": 552084.04234
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.02605,
          "high": 0.02858,
          "low": 0.02566,
          "close": 0.02791,
          "volume": 54374269.0,
          "close_time": 1768838399999,
          "quote_volume": 1489448.86856,
          "trades": 17970,
          "taker_buy_base": 30871933.0,
          "taker_buy_quote": 847737.22776
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.02787,
          "high": 0.02798,
          "low": 0.02694,
          "close": 0.02753,
          "volume": 20974382.0,
          "close_time": 1768841999999,
          "quote_volume": 574585.57797,
          "trades": 7273,
          "taker_buy_base": 11881580.0,
          "taker_buy_quote": 325781.42957
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.02753,
          "high": 0.02859,
          "low": 0.02675,
          "close": 0.02715,
          "volume": 33552106.0,
          "close_time": 1768845599999,
          "quote_volume": 931411.11463,
          "trades": 9750,
          "taker_buy_base": 17108599.0,
          "taker_buy_quote": 475785.04488
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.02717,
          "high": 0.02779,
          "low": 0.02687,
          "close": 0.02718,
          "volume": 9644632.0,
          "close_time": 1768849199999,
          "quote_volume": 262389.24138,
          "trades": 4233,
          "taker_buy_base": 4549577.0,
          "taker_buy_quote": 123886.47998
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.02719,
          "high": 0.02764,
          "low": 0.02701,
          "close": 0.02731,
          "volume": 5754300.0,
          "close_time": 1768852799999,
          "quote_volume": 157117.96494,
          "trades": 2391,
          "taker_buy_base": 2310660.0,
          "taker_buy_quote": 63089.55953
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.02731,
          "high": 0.028,
          "low": 0.0268,
          "close": 0.02697,
          "volume": 12285270.0,
          "close_time": 1768856399999,
          "quote_volume": 336057.64608,
          "trades": 3817,
          "taker_buy_base": 5381646.0,
          "taker_buy_quote": 147464.43174
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.02698,
          "high": 0.02731,
          "low": 0.02654,
          "close": 0.02693,
          "volume": 6881712.0,
          "close_time": 1768859999999,
          "quote_volume": 185087.03692,
          "trades": 2506,
          "taker_buy_base": 2617944.0,
          "taker_buy_quote": 70453.31716
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.02691,
          "high": 0.02713,
          "low": 0.02639,
          "close": 0.02678,
          "volume": 5015838.0,
          "close_time": 1768863599999,
          "quote_volume": 133945.27497,
          "trades": 1712,
          "taker_buy_base": 1902547.0,
          "taker_buy_quote": 50808.0804
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.02679,
          "high": 0.02714,
          "low": 0.02663,
          "close": 0.02695,
          "volume": 5893745.0,
          "close_time": 1768867199999,
          "quote_volume": 158601.72662,
          "trades": 2525,
          "taker_buy_base": 2421928.0,
          "taker_buy_quote": 65212.09143
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02695,
          "high": 0.02698,
          "low": 0.02609,
          "close": 0.02615,
          "volume": 6924296.0,
          "close_time": 1768870799999,
          "quote_volume": 182794.9085,
          "trades": 2988,
          "taker_buy_base": 2569358.0,
          "taker_buy_quote": 67878.48074
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.02614,
          "high": 0.02665,
          "low": 0.02589,
          "close": 0.02601,
          "volume": 8945700.0,
          "close_time": 1768874399999,
          "quote_volume": 233360.74607,
          "trades": 2551,
          "taker_buy_base": 5280965.0,
          "taker_buy_quote": 137910.17855
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.026,
          "high": 0.0263,
          "low": 0.02577,
          "close": 0.02605,
          "volume": 4226727.0,
          "close_time": 1768877999999,
          "quote_volume": 109950.09946,
          "trades": 1468,
          "taker_buy_base": 1773268.0,
          "taker_buy_quote": 46118.05761
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.02606,
          "high": 0.02617,
          "low": 0.02565,
          "close": 0.02573,
          "volume": 6306332.0,
          "close_time": 1768881599999,
          "quote_volume": 163162.12692,
          "trades": 1821,
          "taker_buy_base": 2374024.0,
          "taker_buy_quote": 61424.28346
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.02573,
          "high": 0.0258,
          "low": 0.02555,
          "close": 0.02577,
          "volume": 3539540.0,
          "close_time": 1768885199999,
          "quote_volume": 90982.22938,
          "trades": 1376,
          "taker_buy_base": 1813328.0,
          "taker_buy_quote": 46638.30685
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.02578,
          "high": 0.02588,
          "low": 0.02533,
          "close": 0.02544,
          "volume": 6041367.0,
          "close_time": 1768888799999,
          "quote_volume": 154722.49983,
          "trades": 2248,
          "taker_buy_base": 2898165.0,
          "taker_buy_quote": 74167.35147
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.02544,
          "high": 0.02586,
          "low": 0.02531,
          "close": 0.02552,
          "volume": 4867126.0,
          "close_time": 1768892399999,
          "quote_volume": 124267.39411,
          "trades": 1982,
          "taker_buy_base": 2671671.0,
          "taker_buy_quote": 68222.91074
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.02552,
          "high": 0.02585,
          "low": 0.02513,
          "close": 0.02525,
          "volume": 6752282.0,
          "close_time": 1768895999999,
          "quote_volume": 172097.13591,
          "trades": 2216,
          "taker_buy_base": 2985467.0,
          "taker_buy_quote": 76255.52251
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.02525,
          "high": 0.02539,
          "low": 0.02497,
          "close": 0.02521,
          "volume": 7482334.0,
          "close_time": 1768899599999,
          "quote_volume": 188585.80126,
          "trades": 1925,
          "taker_buy_base": 3425355.0,
          "taker_buy_quote": 86363.54651
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.02521,
          "high": 0.0258,
          "low": 0.02512,
          "close": 0.02569,
          "volume": 7502538.0,
          "close_time": 1768903199999,
          "quote_volume": 190856.0108,
          "trades": 1884,
          "taker_buy_base": 4287745.0,
          "taker_buy_quote": 109165.64748
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.02568,
          "high": 0.02595,
          "low": 0.02504,
          "close": 0.02504,
          "volume": 8242833.0,
          "close_time": 1768906799999,
          "quote_volume": 210363.80909,
          "trades": 2429,
          "taker_buy_base": 2911360.0,
          "taker_buy_quote": 74339.77926
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.02503,
          "high": 0.02545,
          "low": 0.02501,
          "close": 0.0252,
          "volume": 3104623.0,
          "close_time": 1768910399999,
          "quote_volume": 78317.13898,
          "trades": 1095,
          "taker_buy_base": 1693095.0,
          "taker_buy_quote": 42746.51288
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.02521,
          "high": 0.02556,
          "low": 0.02505,
          "close": 0.02535,
          "volume": 11563905.0,
          "close_time": 1768913999999,
          "quote_volume": 293486.26865,
          "trades": 2473,
          "taker_buy_base": 6162165.0,
          "taker_buy_quote": 156499.53557
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.02534,
          "high": 0.02555,
          "low": 0.02516,
          "close": 0.02518,
          "volume": 4749186.0,
          "close_time": 1768917599999,
          "quote_volume": 120312.66313,
          "trades": 1352,
          "taker_buy_base": 2002679.0,
          "taker_buy_quote": 50746.30708
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.02519,
          "high": 0.0257,
          "low": 0.02507,
          "close": 0.02546,
          "volume": 6831295.0,
          "close_time": 1768921199999,
          "quote_volume": 173229.04297,
          "trades": 1842,
          "taker_buy_base": 3123501.0,
          "taker_buy_quote": 79259.33984
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.02545,
          "high": 0.02558,
          "low": 0.02525,
          "close": 0.0255,
          "volume": 3476452.0,
          "close_time": 1768924799999,
          "quote_volume": 88405.29406,
          "trades": 1572,
          "taker_buy_base": 1710028.0,
          "taker_buy_quote": 43484.1019
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.02551,
          "high": 0.02591,
          "low": 0.02529,
          "close": 0.02556,
          "volume": 7314085.0,
          "close_time": 1768928399999,
          "quote_volume": 187203.07333,
          "trades": 2418,
          "taker_buy_base": 3705126.0,
          "taker_buy_quote": 94927.35674
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.02559,
          "high": 0.02588,
          "low": 0.02519,
          "close": 0.02534,
          "volume": 4232731.0,
          "close_time": 1768931999999,
          "quote_volume": 108267.13673,
          "trades": 1808,
          "taker_buy_base": 1838660.0,
          "taker_buy_quote": 47025.26665
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.02536,
          "high": 0.02556,
          "low": 0.02519,
          "close": 0.0255,
          "volume": 2711811.0,
          "close_time": 1768935599999,
          "quote_volume": 68712.07891,
          "trades": 1129,
          "taker_buy_base": 1406160.0,
          "taker_buy_quote": 35647.09386
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.02551,
          "high": 0.02565,
          "low": 0.02528,
          "close": 0.02531,
          "volume": 3367684.0,
          "close_time": 1768939199999,
          "quote_volume": 85605.38527,
          "trades": 1098,
          "taker_buy_base": 1132031.0,
          "taker_buy_quote": 28772.37959
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0253,
          "high": 0.02558,
          "low": 0.02493,
          "close": 0.0255,
          "volume": 4913341.0,
          "close_time": 1768942799999,
          "quote_volume": 124088.00391,
          "trades": 1340,
          "taker_buy_base": 1976890.0,
          "taker_buy_quote": 49950.29862
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.02549,
          "high": 0.02552,
          "low": 0.02482,
          "close": 0.02499,
          "volume": 3652220.0,
          "close_time": 1768946399999,
          "quote_volume": 91665.03771,
          "trades": 868,
          "taker_buy_base": 1667428.0,
          "taker_buy_quote": 41742.20077
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.025,
          "high": 0.02542,
          "low": 0.02472,
          "close": 0.02523,
          "volume": 4870868.0,
          "close_time": 1768949999999,
          "quote_volume": 121965.96256,
          "trades": 986,
          "taker_buy_base": 2285109.0,
          "taker_buy_quote": 57225.167
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.02525,
          "high": 0.02548,
          "low": 0.02516,
          "close": 0.02531,
          "volume": 2601252.0,
          "close_time": 1768953599999,
          "quote_volume": 65916.48794,
          "trades": 1087,
          "taker_buy_base": 1208398.0,
          "taker_buy_quote": 30599.0906
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02531,
          "high": 0.02575,
          "low": 0.02525,
          "close": 0.02571,
          "volume": 3036202.0,
          "close_time": 1768957199999,
          "quote_volume": 77449.589,
          "trades": 1258,
          "taker_buy_base": 1186153.0,
          "taker_buy_quote": 30302.70272
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.0257,
          "high": 0.02592,
          "low": 0.02548,
          "close": 0.02558,
          "volume": 3585971.0,
          "close_time": 1768960799999,
          "quote_volume": 92195.61226,
          "trades": 1019,
          "taker_buy_base": 1038877.0,
          "taker_buy_quote": 26738.86784
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.0256,
          "high": 0.02582,
          "low": 0.02547,
          "close": 0.02563,
          "volume": 2140614.0,
          "close_time": 1768964399999,
          "quote_volume": 54883.0885,
          "trades": 691,
          "taker_buy_base": 941970.0,
          "taker_buy_quote": 24159.46863
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.02564,
          "high": 0.02567,
          "low": 0.02528,
          "close": 0.02548,
          "volume": 2862912.0,
          "close_time": 1768967999999,
          "quote_volume": 72913.80442,
          "trades": 976,
          "taker_buy_base": 1641610.0,
          "taker_buy_quote": 41807.40959
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.02546,
          "high": 0.02615,
          "low": 0.02539,
          "close": 0.02584,
          "volume": 3289236.0,
          "close_time": 1768971599999,
          "quote_volume": 84757.4666,
          "trades": 1053,
          "taker_buy_base": 1851137.0,
          "taker_buy_quote": 47683.73219
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.02585,
          "high": 0.02717,
          "low": 0.02585,
          "close": 0.02713,
          "volume": 7684645.0,
          "close_time": 1768975199999,
          "quote_volume": 203670.49452,
          "trades": 2699,
          "taker_buy_base": 4327205.0,
          "taker_buy_quote": 114759.75913
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.02714,
          "high": 0.02813,
          "low": 0.0268,
          "close": 0.02692,
          "volume": 15219914.0,
          "close_time": 1768978799999,
          "quote_volume": 418743.39263,
          "trades": 4786,
          "taker_buy_base": 7296034.0,
          "taker_buy_quote": 200916.45138
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.02692,
          "high": 0.02707,
          "low": 0.02659,
          "close": 0.02697,
          "volume": 6695919.0,
          "close_time": 1768982399999,
          "quote_volume": 179466.66307,
          "trades": 2105,
          "taker_buy_base": 3095964.0,
          "taker_buy_quote": 83037.21157
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.02698,
          "high": 0.0273,
          "low": 0.02656,
          "close": 0.02689,
          "volume": 7419407.0,
          "close_time": 1768985999999,
          "quote_volume": 199830.29462,
          "trades": 2590,
          "taker_buy_base": 4054574.0,
          "taker_buy_quote": 109320.20495
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.02688,
          "high": 0.02745,
          "low": 0.02655,
          "close": 0.02713,
          "volume": 4925859.0,
          "close_time": 1768989599999,
          "quote_volume": 132960.81573,
          "trades": 1940,
          "taker_buy_base": 2038824.0,
          "taker_buy_quote": 55097.71679
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.02714,
          "high": 0.02739,
          "low": 0.02695,
          "close": 0.02712,
          "volume": 4124119.0,
          "close_time": 1768993199999,
          "quote_volume": 111986.79565,
          "trades": 1601,
          "taker_buy_base": 2097479.0,
          "taker_buy_quote": 56972.85934
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.02715,
          "high": 0.02817,
          "low": 0.02715,
          "close": 0.02798,
          "volume": 12865018.0,
          "close_time": 1768996799999,
          "quote_volume": 357796.68793,
          "trades": 3999,
          "taker_buy_base": 6361898.0,
          "taker_buy_quote": 176962.64672
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.02798,
          "high": 0.02899,
          "low": 0.02752,
          "close": 0.02836,
          "volume": 23241329.0,
          "close_time": 1769000399999,
          "quote_volume": 656008.66129,
          "trades": 5889,
          "taker_buy_base": 11251367.0,
          "taker_buy_quote": 318034.59766
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.02837,
          "high": 0.02912,
          "low": 0.02822,
          "close": 0.02846,
          "volume": 17679729.0,
          "close_time": 1769003999999,
          "quote_volume": 508590.11002,
          "trades": 5711,
          "taker_buy_base": 9059812.0,
          "taker_buy_quote": 260921.00965
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.02845,
          "high": 0.02969,
          "low": 0.02831,
          "close": 0.02945,
          "volume": 22060176.0,
          "close_time": 1769007599999,
          "quote_volume": 642021.51927,
          "trades": 7324,
          "taker_buy_base": 11656410.0,
          "taker_buy_quote": 339591.4191
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.02945,
          "high": 0.03067,
          "low": 0.02935,
          "close": 0.0304,
          "volume": 32501614.0,
          "close_time": 1769011199999,
          "quote_volume": 976732.64847,
          "trades": 12452,
          "taker_buy_base": 16451080.0,
          "taker_buy_quote": 494310.28353
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0304,
          "high": 0.03125,
          "low": 0.02996,
          "close": 0.03027,
          "volume": 19466918.0,
          "close_time": 1769014799999,
          "quote_volume": 596289.37776,
          "trades": 8444,
          "taker_buy_base": 10116803.0,
          "taker_buy_quote": 310245.4635
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.03028,
          "high": 0.03143,
          "low": 0.03025,
          "close": 0.03124,
          "volume": 21855225.0,
          "close_time": 1769018399999,
          "quote_volume": 674437.88839,
          "trades": 7689,
          "taker_buy_base": 10727252.0,
          "taker_buy_quote": 331341.72784
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.03121,
          "high": 0.03151,
          "low": 0.03067,
          "close": 0.03103,
          "volume": 11605379.0,
          "close_time": 1769021999999,
          "quote_volume": 359860.39791,
          "trades": 4773,
          "taker_buy_base": 5721390.0,
          "taker_buy_quote": 177507.53187
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.03102,
          "high": 0.0331,
          "low": 0.03064,
          "close": 0.03295,
          "volume": 20765864.0,
          "close_time": 1769025599999,
          "quote_volume": 663424.93156,
          "trades": 7810,
          "taker_buy_base": 11721793.0,
          "taker_buy_quote": 374827.6102
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.03295,
          "high": 0.03315,
          "low": 0.03192,
          "close": 0.03283,
          "volume": 13800595.0,
          "close_time": 1769029199999,
          "quote_volume": 449252.05634,
          "trades": 5965,
          "taker_buy_base": 6351881.0,
          "taker_buy_quote": 206964.71707
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.03284,
          "high": 0.03451,
          "low": 0.03282,
          "close": 0.03347,
          "volume": 28145433.0,
          "close_time": 1769032799999,
          "quote_volume": 950018.52219,
          "trades": 10133,
          "taker_buy_base": 15047620.0,
          "taker_buy_quote": 508052.94423
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.03345,
          "high": 0.03427,
          "low": 0.03311,
          "close": 0.03387,
          "volume": 14647151.0,
          "close_time": 1769036399999,
          "quote_volume": 493435.18783,
          "trades": 4531,
          "taker_buy_base": 7956897.0,
          "taker_buy_quote": 268400.1306
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.03386,
          "high": 0.0341,
          "low": 0.0331,
          "close": 0.03367,
          "volume": 9866306.0,
          "close_time": 1769039999999,
          "quote_volume": 331000.22352,
          "trades": 5390,
          "taker_buy_base": 4435111.0,
          "taker_buy_quote": 148899.68383
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03368,
          "high": 0.03416,
          "low": 0.03286,
          "close": 0.03296,
          "volume": 13556017.0,
          "close_time": 1769043599999,
          "quote_volume": 453663.62269,
          "trades": 8054,
          "taker_buy_base": 5854669.0,
          "taker_buy_quote": 196084.06292
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.033,
          "high": 0.03473,
          "low": 0.03293,
          "close": 0.0334,
          "volume": 20257228.0,
          "close_time": 1769047199999,
          "quote_volume": 685358.32289,
          "trades": 9770,
          "taker_buy_base": 8600965.0,
          "taker_buy_quote": 291457.96253
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.03339,
          "high": 0.03489,
          "low": 0.03339,
          "close": 0.03454,
          "volume": 22228514.0,
          "close_time": 1769050799999,
          "quote_volume": 761641.96608,
          "trades": 8754,
          "taker_buy_base": 12025591.0,
          "taker_buy_quote": 412108.97331
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.03454,
          "high": 0.03455,
          "low": 0.0334,
          "close": 0.03367,
          "volume": 11899320.0,
          "close_time": 1769054399999,
          "quote_volume": 402930.2941,
          "trades": 5763,
          "taker_buy_base": 5698160.0,
          "taker_buy_quote": 192900.27087
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.03367,
          "high": 0.03397,
          "low": 0.0331,
          "close": 0.03368,
          "volume": 13804028.0,
          "close_time": 1769057999999,
          "quote_volume": 463460.46908,
          "trades": 5438,
          "taker_buy_base": 6690675.0,
          "taker_buy_quote": 224735.31798
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.03367,
          "high": 0.03385,
          "low": 0.03323,
          "close": 0.03359,
          "volume": 7942490.0,
          "close_time": 1769061599999,
          "quote_volume": 266380.07236,
          "trades": 2764,
          "taker_buy_base": 3925017.0,
          "taker_buy_quote": 131671.77975
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.0336,
          "high": 0.03442,
          "low": 0.0336,
          "close": 0.03419,
          "volume": 9194780.0,
          "close_time": 1769065199999,
          "quote_volume": 312919.48439,
          "trades": 3090,
          "taker_buy_base": 4641147.0,
          "taker_buy_quote": 158062.24576
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.0342,
          "high": 0.03479,
          "low": 0.03399,
          "close": 0.03474,
          "volume": 12982267.0,
          "close_time": 1769068799999,
          "quote_volume": 446242.08561,
          "trades": 5078,
          "taker_buy_base": 6921123.0,
          "taker_buy_quote": 237867.77666
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.03475,
          "high": 0.03593,
          "low": 0.03472,
          "close": 0.03575,
          "volume": 21759124.0,
          "close_time": 1769072399999,
          "quote_volume": 768325.19571,
          "trades": 8995,
          "taker_buy_base": 12673072.0,
          "taker_buy_quote": 448019.48202
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.03575,
          "high": 0.03597,
          "low": 0.03407,
          "close": 0.03522,
          "volume": 18400848.0,
          "close_time": 1769075999999,
          "quote_volume": 642292.9455,
          "trades": 7704,
          "taker_buy_base": 9110923.0,
          "taker_buy_quote": 317375.0911
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.03523,
          "high": 0.03779,
          "low": 0.03467,
          "close": 0.03707,
          "volume": 26620997.0,
          "close_time": 1769079599999,
          "quote_volume": 965436.30512,
          "trades": 10102,
          "taker_buy_base": 14303791.0,
          "taker_buy_quote": 519052.9
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.03706,
          "high": 0.03752,
          "low": 0.03045,
          "close": 0.03068,
          "volume": 105074047.0,
          "close_time": 1769083199999,
          "quote_volume": 3536814.94173,
          "trades": 36042,
          "taker_buy_base": 50375226.0,
          "taker_buy_quote": 1706036.95356
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.03069,
          "high": 0.03169,
          "low": 0.02672,
          "close": 0.02678,
          "volume": 106032048.0,
          "close_time": 1769086799999,
          "quote_volume": 3093676.94007,
          "trades": 38714,
          "taker_buy_base": 56773158.0,
          "taker_buy_quote": 1661322.67617
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.02677,
          "high": 0.0312,
          "low": 0.02562,
          "close": 0.02872,
          "volume": 87397121.0,
          "close_time": 1769090399999,
          "quote_volume": 2508163.23295,
          "trades": 35892,
          "taker_buy_base": 41572044.0,
          "taker_buy_quote": 1189283.1667
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.02869,
          "high": 0.03548,
          "low": 0.02861,
          "close": 0.03468,
          "volume": 59750608.0,
          "close_time": 1769093999999,
          "quote_volume": 1941451.70172,
          "trades": 26942,
          "taker_buy_base": 32784236.0,
          "taker_buy_quote": 1071161.74321
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.03467,
          "high": 0.03846,
          "low": 0.03466,
          "close": 0.03836,
          "volume": 92496506.0,
          "close_time": 1769097599999,
          "quote_volume": 3421888.23004,
          "trades": 43405,
          "taker_buy_base": 48269875.0,
          "taker_buy_quote": 1787982.7187
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.03837,
          "high": 0.03989,
          "low": 0.03624,
          "close": 0.03677,
          "volume": 50246650.0,
          "close_time": 1769101199999,
          "quote_volume": 1896282.32567,
          "trades": 32185,
          "taker_buy_base": 22983997.0,
          "taker_buy_quote": 868839.3737
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.03678,
          "high": 0.03858,
          "low": 0.03587,
          "close": 0.03766,
          "volume": 27822114.0,
          "close_time": 1769104799999,
          "quote_volume": 1031897.25494,
          "trades": 23973,
          "taker_buy_base": 12997191.0,
          "taker_buy_quote": 483056.94098
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.03769,
          "high": 0.03835,
          "low": 0.03687,
          "close": 0.03768,
          "volume": 15996597.0,
          "close_time": 1769108399999,
          "quote_volume": 603329.87739,
          "trades": 12828,
          "taker_buy_base": 7653761.0,
          "taker_buy_quote": 288737.00361
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.03768,
          "high": 0.03776,
          "low": 0.03606,
          "close": 0.03646,
          "volume": 13808143.0,
          "close_time": 1769111999999,
          "quote_volume": 507908.89151,
          "trades": 10880,
          "taker_buy_base": 5415308.0,
          "taker_buy_quote": 200054.01963
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.03647,
          "high": 0.03679,
          "low": 0.03559,
          "close": 0.03577,
          "volume": 13368189.0,
          "close_time": 1769115599999,
          "quote_volume": 484370.49312,
          "trades": 11591,
          "taker_buy_base": 7035836.0,
          "taker_buy_quote": 254980.46865
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.03576,
          "high": 0.03621,
          "low": 0.03535,
          "close": 0.0357,
          "volume": 12222832.0,
          "close_time": 1769119199999,
          "quote_volume": 437001.41215,
          "trades": 7907,
          "taker_buy_base": 7306451.0,
          "taker_buy_quote": 261463.75355
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.0357,
          "high": 0.03574,
          "low": 0.03464,
          "close": 0.03488,
          "volume": 6116546.0,
          "close_time": 1769122799999,
          "quote_volume": 214563.88054,
          "trades": 3853,
          "taker_buy_base": 2609781.0,
          "taker_buy_quote": 91594.29889
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.03486,
          "high": 0.03531,
          "low": 0.03462,
          "close": 0.03475,
          "volume": 5934846.0,
          "close_time": 1769126399999,
          "quote_volume": 207412.45837,
          "trades": 4053,
          "taker_buy_base": 3207426.0,
          "taker_buy_quote": 112122.33142
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.03474,
          "high": 0.03565,
          "low": 0.0345,
          "close": 0.03489,
          "volume": 7625637.0,
          "close_time": 1769129999999,
          "quote_volume": 267193.35441,
          "trades": 5811,
          "taker_buy_base": 3126966.0,
          "taker_buy_quote": 109575.81931
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.03489,
          "high": 0.03502,
          "low": 0.03436,
          "close": 0.03455,
          "volume": 4195551.0,
          "close_time": 1769133599999,
          "quote_volume": 145412.32989,
          "trades": 3465,
          "taker_buy_base": 1672966.0,
          "taker_buy_quote": 57968.4017
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.03456,
          "high": 0.03519,
          "low": 0.03449,
          "close": 0.03478,
          "volume": 4137143.0,
          "close_time": 1769137199999,
          "quote_volume": 144248.9583,
          "trades": 2977,
          "taker_buy_base": 2596222.0,
          "taker_buy_quote": 90524.88082
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.03478,
          "high": 0.03528,
          "low": 0.03442,
          "close": 0.03498,
          "volume": 6503047.0,
          "close_time": 1769140799999,
          "quote_volume": 226895.12407,
          "trades": 4622,
          "taker_buy_base": 3705438.0,
          "taker_buy_quote": 129377.60712
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.03499,
          "high": 0.03523,
          "low": 0.0347,
          "close": 0.03485,
          "volume": 6215705.0,
          "close_time": 1769144399999,
          "quote_volume": 217483.8136,
          "trades": 3212,
          "taker_buy_base": 3296811.0,
          "taker_buy_quote": 115338.54595
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.03484,
          "high": 0.035,
          "low": 0.03445,
          "close": 0.03469,
          "volume": 4869528.0,
          "close_time": 1769147999999,
          "quote_volume": 169160.65836,
          "trades": 3634,
          "taker_buy_base": 1844408.0,
          "taker_buy_quote": 64061.3091
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.03468,
          "high": 0.03529,
          "low": 0.03392,
          "close": 0.03415,
          "volume": 4918987.0,
          "close_time": 1769151599999,
          "quote_volume": 170229.18502,
          "trades": 4259,
          "taker_buy_base": 1936052.0,
          "taker_buy_quote": 66994.74776
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.03415,
          "high": 0.03561,
          "low": 0.03376,
          "close": 0.03522,
          "volume": 11059365.0,
          "close_time": 1769155199999,
          "quote_volume": 384988.62387,
          "trades": 8458,
          "taker_buy_base": 5482614.0,
          "taker_buy_quote": 191325.32224
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.03521,
          "high": 0.03567,
          "low": 0.03484,
          "close": 0.03521,
          "volume": 6101169.0,
          "close_time": 1769158799999,
          "quote_volume": 215637.07987,
          "trades": 5121,
          "taker_buy_base": 2895204.0,
          "taker_buy_quote": 102324.94723
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.03521,
          "high": 0.03714,
          "low": 0.0352,
          "close": 0.03703,
          "volume": 16383182.0,
          "close_time": 1769162399999,
          "quote_volume": 594725.33435,
          "trades": 10194,
          "taker_buy_base": 8000540.0,
          "taker_buy_quote": 289796.23494
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.03701,
          "high": 0.03834,
          "low": 0.03597,
          "close": 0.03621,
          "volume": 26378828.0,
          "close_time": 1769165999999,
          "quote_volume": 980768.48817,
          "trades": 19734,
          "taker_buy_base": 12790165.0,
          "taker_buy_quote": 476785.50088
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.03621,
          "high": 0.03726,
          "low": 0.03558,
          "close": 0.03641,
          "volume": 13594103.0,
          "close_time": 1769169599999,
          "quote_volume": 495896.64538,
          "trades": 11642,
          "taker_buy_base": 6535150.0,
          "taker_buy_quote": 238271.85908
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0364,
          "high": 0.03746,
          "low": 0.03412,
          "close": 0.03443,
          "volume": 29038671.0,
          "close_time": 1769173199999,
          "quote_volume": 1047833.13916,
          "trades": 21418,
          "taker_buy_base": 14140931.0,
          "taker_buy_quote": 511572.99349
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.03444,
          "high": 0.03745,
          "low": 0.03163,
          "close": 0.03729,
          "volume": 64636137.0,
          "close_time": 1769176799999,
          "quote_volume": 2224934.29466,
          "trades": 45717,
          "taker_buy_base": 33200008.0,
          "taker_buy_quote": 1141961.73806
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.03728,
          "high": 0.03812,
          "low": 0.03657,
          "close": 0.03721,
          "volume": 35019792.0,
          "close_time": 1769180399999,
          "quote_volume": 1302908.89478,
          "trades": 23829,
          "taker_buy_base": 16976628.0,
          "taker_buy_quote": 631893.15516
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.0372,
          "high": 0.03897,
          "low": 0.03708,
          "close": 0.03788,
          "volume": 19246989.0,
          "close_time": 1769183999999,
          "quote_volume": 733957.68376,
          "trades": 18149,
          "taker_buy_base": 10697996.0,
          "taker_buy_quote": 408604.7801
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.03787,
          "high": 0.03787,
          "low": 0.03551,
          "close": 0.03579,
          "volume": 14339766.0,
          "close_time": 1769187599999,
          "quote_volume": 524651.64791,
          "trades": 10186,
          "taker_buy_base": 6485265.0,
          "taker_buy_quote": 237022.68044
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.03578,
          "high": 0.03584,
          "low": 0.0339,
          "close": 0.03462,
          "volume": 32605529.0,
          "close_time": 1769191199999,
          "quote_volume": 1138476.78609,
          "trades": 21135,
          "taker_buy_base": 14557760.0,
          "taker_buy_quote": 509184.87868
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.03461,
          "high": 0.03486,
          "low": 0.0326,
          "close": 0.03322,
          "volume": 21693010.0,
          "close_time": 1769194799999,
          "quote_volume": 729776.64621,
          "trades": 14082,
          "taker_buy_base": 10978547.0,
          "taker_buy_quote": 369526.05056
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.03322,
          "high": 0.03347,
          "low": 0.03264,
          "close": 0.03297,
          "volume": 13679175.0,
          "close_time": 1769198399999,
          "quote_volume": 451878.51871,
          "trades": 7750,
          "taker_buy_base": 7437593.0,
          "taker_buy_quote": 245759.96728
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.03297,
          "high": 0.03546,
          "low": 0.03293,
          "close": 0.03435,
          "volume": 20207521.0,
          "close_time": 1769201999999,
          "quote_volume": 697004.37347,
          "trades": 11687,
          "taker_buy_base": 11618102.0,
          "taker_buy_quote": 400605.04675
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.03436,
          "high": 0.035,
          "low": 0.03368,
          "close": 0.03387,
          "volume": 15332984.0,
          "close_time": 1769205599999,
          "quote_volume": 526210.99055,
          "trades": 7104,
          "taker_buy_base": 6166482.0,
          "taker_buy_quote": 211918.43642
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.03388,
          "high": 0.03421,
          "low": 0.03347,
          "close": 0.03357,
          "volume": 4305948.0,
          "close_time": 1769209199999,
          "quote_volume": 145796.8268,
          "trades": 2356,
          "taker_buy_base": 2304217.0,
          "taker_buy_quote": 78104.17648
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.03358,
          "high": 0.03361,
          "low": 0.03249,
          "close": 0.03271,
          "volume": 6939910.0,
          "close_time": 1769212799999,
          "quote_volume": 228991.23362,
          "trades": 3662,
          "taker_buy_base": 3169312.0,
          "taker_buy_quote": 104542.83101
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03274,
          "high": 0.03294,
          "low": 0.03195,
          "close": 0.03202,
          "volume": 12079264.0,
          "close_time": 1769216399999,
          "quote_volume": 391637.42382,
          "trades": 6114,
          "taker_buy_base": 7196533.0,
          "taker_buy_quote": 233480.42971
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.03203,
          "high": 0.0327,
          "low": 0.03194,
          "close": 0.03258,
          "volume": 9279690.0,
          "close_time": 1769219999999,
          "quote_volume": 299928.65079,
          "trades": 4468,
          "taker_buy_base": 4884555.0,
          "taker_buy_quote": 157804.08917
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.0326,
          "high": 0.03344,
          "low": 0.03258,
          "close": 0.03303,
          "volume": 9848818.0,
          "close_time": 1769223599999,
          "quote_volume": 324895.22639,
          "trades": 5059,
          "taker_buy_base": 6011651.0,
          "taker_buy_quote": 198406.79156
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.03303,
          "high": 0.03444,
          "low": 0.03288,
          "close": 0.03389,
          "volume": 11595246.0,
          "close_time": 1769227199999,
          "quote_volume": 388020.88806,
          "trades": 5972,
          "taker_buy_base": 5408274.0,
          "taker_buy_quote": 181227.01914
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.03389,
          "high": 0.03475,
          "low": 0.03345,
          "close": 0.03434,
          "volume": 10969451.0,
          "close_time": 1769230799999,
          "quote_volume": 373925.79127,
          "trades": 5828,
          "taker_buy_base": 5546374.0,
          "taker_buy_quote": 189167.6942
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.03433,
          "high": 0.0347,
          "low": 0.03369,
          "close": 0.03398,
          "volume": 7421526.0,
          "close_time": 1769234399999,
          "quote_volume": 253653.12246,
          "trades": 4954,
          "taker_buy_base": 3680584.0,
          "taker_buy_quote": 125816.01022
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.03397,
          "high": 0.03397,
          "low": 0.03304,
          "close": 0.03346,
          "volume": 7228911.0,
          "close_time": 1769237999999,
          "quote_volume": 241253.07443,
          "trades": 5610,
          "taker_buy_base": 2704280.0,
          "taker_buy_quote": 90185.5241
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.03346,
          "high": 0.03383,
          "low": 0.03319,
          "close": 0.03359,
          "volume": 7728028.0,
          "close_time": 1769241599999,
          "quote_volume": 258607.57424,
          "trades": 6086,
          "taker_buy_base": 3542492.0,
          "taker_buy_quote": 118599.25571
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.03358,
          "high": 0.03399,
          "low": 0.03327,
          "close": 0.03378,
          "volume": 7077281.0,
          "close_time": 1769245199999,
          "quote_volume": 238146.55534,
          "trades": 4370,
          "taker_buy_base": 3462957.0,
          "taker_buy_quote": 116564.525
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.03378,
          "high": 0.03416,
          "low": 0.03365,
          "close": 0.03384,
          "volume": 4838877.0,
          "close_time": 1769248799999,
          "quote_volume": 164120.46386,
          "trades": 3593,
          "taker_buy_base": 2275666.0,
          "taker_buy_quote": 77159.5635
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.03384,
          "high": 0.03434,
          "low": 0.03375,
          "close": 0.0339,
          "volume": 4728249.0,
          "close_time": 1769252399999,
          "quote_volume": 160770.01991,
          "trades": 2774,
          "taker_buy_base": 2438157.0,
          "taker_buy_quote": 82873.80573
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.03389,
          "high": 0.03501,
          "low": 0.03389,
          "close": 0.03467,
          "volume": 10933879.0,
          "close_time": 1769255999999,
          "quote_volume": 378492.21368,
          "trades": 5991,
          "taker_buy_base": 5691016.0,
          "taker_buy_quote": 196966.92496
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.03466,
          "high": 0.03515,
          "low": 0.03412,
          "close": 0.03418,
          "volume": 11836371.0,
          "close_time": 1769259599999,
          "quote_volume": 410575.80246,
          "trades": 5011,
          "taker_buy_base": 5378181.0,
          "taker_buy_quote": 186926.30013
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.03419,
          "high": 0.03448,
          "low": 0.03391,
          "close": 0.03392,
          "volume": 6046334.0,
          "close_time": 1769263199999,
          "quote_volume": 206517.75524,
          "trades": 3587,
          "taker_buy_base": 2861046.0,
          "taker_buy_quote": 97742.0028
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.03393,
          "high": 0.03436,
          "low": 0.03364,
          "close": 0.0339,
          "volume": 6871928.0,
          "close_time": 1769266799999,
          "quote_volume": 233847.94169,
          "trades": 4636,
          "taker_buy_base": 3270379.0,
          "taker_buy_quote": 111298.30203
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.03392,
          "high": 0.03427,
          "low": 0.03373,
          "close": 0.03403,
          "volume": 3452321.0,
          "close_time": 1769270399999,
          "quote_volume": 117325.06662,
          "trades": 2802,
          "taker_buy_base": 1661384.0,
          "taker_buy_quote": 56479.03133
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.03402,
          "high": 0.03447,
          "low": 0.03376,
          "close": 0.03388,
          "volume": 4296436.0,
          "close_time": 1769273999999,
          "quote_volume": 146661.89482,
          "trades": 3871,
          "taker_buy_base": 1905975.0,
          "taker_buy_quote": 65049.73008
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0339,
          "high": 0.03401,
          "low": 0.03335,
          "close": 0.03355,
          "volume": 3662895.0,
          "close_time": 1769277599999,
          "quote_volume": 123226.89211,
          "trades": 2836,
          "taker_buy_base": 1468425.0,
          "taker_buy_quote": 49381.84091
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.03355,
          "high": 0.03382,
          "low": 0.03355,
          "close": 0.03367,
          "volume": 1763051.0,
          "close_time": 1769281199999,
          "quote_volume": 59392.30125,
          "trades": 1055,
          "taker_buy_base": 1013820.0,
          "taker_buy_quote": 34174.00169
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.03367,
          "high": 0.03369,
          "low": 0.03313,
          "close": 0.03326,
          "volume": 2887513.0,
          "close_time": 1769284799999,
          "quote_volume": 96432.30211,
          "trades": 1893,
          "taker_buy_base": 1198519.0,
          "taker_buy_quote": 40049.04464
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.03326,
          "high": 0.03335,
          "low": 0.03313,
          "close": 0.03327,
          "volume": 1523117.0,
          "close_time": 1769288399999,
          "quote_volume": 50630.49084,
          "trades": 1183,
          "taker_buy_base": 811268.0,
          "taker_buy_quote": 26961.17055
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.03328,
          "high": 0.03332,
          "low": 0.0324,
          "close": 0.03264,
          "volume": 3706799.0,
          "close_time": 1769291999999,
          "quote_volume": 121448.17001,
          "trades": 2746,
          "taker_buy_base": 1654690.0,
          "taker_buy_quote": 54206.59738
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.03265,
          "high": 0.03297,
          "low": 0.03255,
          "close": 0.03268,
          "volume": 2071324.0,
          "close_time": 1769295599999,
          "quote_volume": 67931.78637,
          "trades": 1353,
          "taker_buy_base": 748274.0,
          "taker_buy_quote": 24531.95182
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.03267,
          "high": 0.03283,
          "low": 0.0321,
          "close": 0.03214,
          "volume": 2903787.0,
          "close_time": 1769299199999,
          "quote_volume": 94187.19472,
          "trades": 2565,
          "taker_buy_base": 1244336.0,
          "taker_buy_quote": 40389.65976
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03215,
          "high": 0.03242,
          "low": 0.03178,
          "close": 0.03183,
          "volume": 3631114.0,
          "close_time": 1769302799999,
          "quote_volume": 116396.46772,
          "trades": 3510,
          "taker_buy_base": 1861703.0,
          "taker_buy_quote": 59666.70178
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.03182,
          "high": 0.03202,
          "low": 0.03132,
          "close": 0.03142,
          "volume": 2675221.0,
          "close_time": 1769306399999,
          "quote_volume": 84578.73818,
          "trades": 1638,
          "taker_buy_base": 1554076.0,
          "taker_buy_quote": 49145.60989
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.03142,
          "high": 0.03186,
          "low": 0.03142,
          "close": 0.03172,
          "volume": 2613785.0,
          "close_time": 1769309999999,
          "quote_volume": 82705.49499,
          "trades": 1868,
          "taker_buy_base": 1336680.0,
          "taker_buy_quote": 42304.024
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.0317,
          "high": 0.03186,
          "low": 0.03139,
          "close": 0.03155,
          "volume": 2392998.0,
          "close_time": 1769313599999,
          "quote_volume": 75638.8779,
          "trades": 1935,
          "taker_buy_base": 1166555.0,
          "taker_buy_quote": 36866.5165
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.03153,
          "high": 0.03177,
          "low": 0.03105,
          "close": 0.03111,
          "volume": 2840822.0,
          "close_time": 1769317199999,
          "quote_volume": 89113.28501,
          "trades": 2013,
          "taker_buy_base": 1257603.0,
          "taker_buy_quote": 39427.42954
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.03111,
          "high": 0.03166,
          "low": 0.03101,
          "close": 0.03139,
          "volume": 2964353.0,
          "close_time": 1769320799999,
          "quote_volume": 92817.59125,
          "trades": 2029,
          "taker_buy_base": 1356794.0,
          "taker_buy_quote": 42464.77411
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.03138,
          "high": 0.03181,
          "low": 0.0313,
          "close": 0.03165,
          "volume": 2321620.0,
          "close_time": 1769324399999,
          "quote_volume": 73237.92694,
          "trades": 2016,
          "taker_buy_base": 1222991.0,
          "taker_buy_quote": 38588.67229
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.03164,
          "high": 0.0321,
          "low": 0.03151,
          "close": 0.03195,
          "volume": 3395890.0,
          "close_time": 1769327999999,
          "quote_volume": 107866.07521,
          "trades": 2597,
          "taker_buy_base": 1788369.0,
          "taker_buy_quote": 56805.86693
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.03194,
          "high": 0.03242,
          "low": 0.03147,
          "close": 0.03164,
          "volume": 7778761.0,
          "close_time": 1769331599999,
          "quote_volume": 248476.85164,
          "trades": 4645,
          "taker_buy_base": 3824173.0,
          "taker_buy_quote": 122183.18445
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.03163,
          "high": 0.03282,
          "low": 0.03152,
          "close": 0.03245,
          "volume": 6378535.0,
          "close_time": 1769335199999,
          "quote_volume": 205705.02381,
          "trades": 4735,
          "taker_buy_base": 3399915.0,
          "taker_buy_quote": 109641.69315
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.03244,
          "high": 0.03276,
          "low": 0.03195,
          "close": 0.03206,
          "volume": 3951788.0,
          "close_time": 1769338799999,
          "quote_volume": 128194.09724,
          "trades": 3074,
          "taker_buy_base": 1936599.0,
          "taker_buy_quote": 62874.92839
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.03206,
          "high": 0.03238,
          "low": 0.03186,
          "close": 0.03223,
          "volume": 1901487.0,
          "close_time": 1769342399999,
          "quote_volume": 61169.01224,
          "trades": 1390,
          "taker_buy_base": 934450.0,
          "taker_buy_quote": 30085.44023
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.03224,
          "high": 0.03246,
          "low": 0.03186,
          "close": 0.03217,
          "volume": 3094764.0,
          "close_time": 1769345999999,
          "quote_volume": 99372.39076,
          "trades": 1959,
          "taker_buy_base": 1161222.0,
          "taker_buy_quote": 37318.3238
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.03216,
          "high": 0.03237,
          "low": 0.03173,
          "close": 0.03195,
          "volume": 2099813.0,
          "close_time": 1769349599999,
          "quote_volume": 67305.39627,
          "trades": 1539,
          "taker_buy_base": 939835.0,
          "taker_buy_quote": 30135.96109
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.03196,
          "high": 0.03229,
          "low": 0.03181,
          "close": 0.03213,
          "volume": 3050299.0,
          "close_time": 1769353199999,
          "quote_volume": 97693.85483,
          "trades": 2214,
          "taker_buy_base": 1423069.0,
          "taker_buy_quote": 45587.81173
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.03214,
          "high": 0.03275,
          "low": 0.03214,
          "close": 0.03223,
          "volume": 4283137.0,
          "close_time": 1769356799999,
          "quote_volume": 138827.84854,
          "trades": 2855,
          "taker_buy_base": 1501206.0,
          "taker_buy_quote": 48664.87014
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.03224,
          "high": 0.03263,
          "low": 0.03195,
          "close": 0.03243,
          "volume": 5942758.0,
          "close_time": 1769360399999,
          "quote_volume": 192015.64123,
          "trades": 5215,
          "taker_buy_base": 2460117.0,
          "taker_buy_quote": 79509.74403
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.03244,
          "high": 0.03275,
          "low": 0.03224,
          "close": 0.03264,
          "volume": 4218722.0,
          "close_time": 1769363999999,
          "quote_volume": 137233.96538,
          "trades": 3003,
          "taker_buy_base": 1774512.0,
          "taker_buy_quote": 57741.23427
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.03264,
          "high": 0.03271,
          "low": 0.0321,
          "close": 0.03229,
          "volume": 2789958.0,
          "close_time": 1769367599999,
          "quote_volume": 90332.11034,
          "trades": 2633,
          "taker_buy_base": 1182159.0,
          "taker_buy_quote": 38278.40545
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.03229,
          "high": 0.0323,
          "low": 0.03133,
          "close": 0.03152,
          "volume": 5034018.0,
          "close_time": 1769371199999,
          "quote_volume": 159410.94261,
          "trades": 3850,
          "taker_buy_base": 1972453.0,
          "taker_buy_quote": 62420.38723
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.03151,
          "high": 0.03213,
          "low": 0.03151,
          "close": 0.03184,
          "volume": 2800674.0,
          "close_time": 1769374799999,
          "quote_volume": 88944.96114,
          "trades": 2411,
          "taker_buy_base": 1279996.0,
          "taker_buy_quote": 40625.83807
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.03185,
          "high": 0.03193,
          "low": 0.03136,
          "close": 0.03141,
          "volume": 4113944.0,
          "close_time": 1769378399999,
          "quote_volume": 129928.49416,
          "trades": 2456,
          "taker_buy_base": 2003650.0,
          "taker_buy_quote": 63253.04491
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.03141,
          "high": 0.03154,
          "low": 0.03114,
          "close": 0.03135,
          "volume": 2857583.0,
          "close_time": 1769381999999,
          "quote_volume": 89451.35753,
          "trades": 1723,
          "taker_buy_base": 1148477.0,
          "taker_buy_quote": 35947.97415
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.03136,
          "high": 0.03159,
          "low": 0.03125,
          "close": 0.03129,
          "volume": 2317093.0,
          "close_time": 1769385599999,
          "quote_volume": 72773.47955,
          "trades": 1317,
          "taker_buy_base": 911175.0,
          "taker_buy_quote": 28619.78502
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.03129,
          "high": 0.03167,
          "low": 0.03116,
          "close": 0.03118,
          "volume": 3605987.0,
          "close_time": 1769389199999,
          "quote_volume": 113151.47645,
          "trades": 2411,
          "taker_buy_base": 1587051.0,
          "taker_buy_quote": 49809.04314
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.0312,
          "high": 0.03165,
          "low": 0.03114,
          "close": 0.0315,
          "volume": 2677124.0,
          "close_time": 1769392799999,
          "quote_volume": 84191.47581,
          "trades": 1764,
          "taker_buy_base": 1159811.0,
          "taker_buy_quote": 36485.01701
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.03151,
          "high": 0.03151,
          "low": 0.0311,
          "close": 0.03117,
          "volume": 1895296.0,
          "close_time": 1769396399999,
          "quote_volume": 59334.41114,
          "trades": 1213,
          "taker_buy_base": 732957.0,
          "taker_buy_quote": 22944.46428
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.03118,
          "high": 0.03125,
          "low": 0.03047,
          "close": 0.03049,
          "volume": 3290064.0,
          "close_time": 1769399999999,
          "quote_volume": 101326.76336,
          "trades": 1865,
          "taker_buy_base": 1621307.0,
          "taker_buy_quote": 49945.95961
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.03049,
          "high": 0.03081,
          "low": 0.02988,
          "close": 0.02989,
          "volume": 4135240.0,
          "close_time": 1769403599999,
          "quote_volume": 125276.57415,
          "trades": 2426,
          "taker_buy_base": 1621654.0,
          "taker_buy_quote": 49097.40164
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.0299,
          "high": 0.03022,
          "low": 0.02955,
          "close": 0.03019,
          "volume": 5014233.0,
          "close_time": 1769407199999,
          "quote_volume": 149744.36718,
          "trades": 2792,
          "taker_buy_base": 2345558.0,
          "taker_buy_quote": 70010.93442
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.03018,
          "high": 0.03019,
          "low": 0.02992,
          "close": 0.03006,
          "volume": 2796855.0,
          "close_time": 1769410799999,
          "quote_volume": 84063.58289,
          "trades": 1299,
          "taker_buy_base": 1539150.0,
          "taker_buy_quote": 46263.41691
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.03005,
          "high": 0.03068,
          "low": 0.02998,
          "close": 0.03046,
          "volume": 5824492.0,
          "close_time": 1769414399999,
          "quote_volume": 177202.47533,
          "trades": 2607,
          "taker_buy_base": 3171603.0,
          "taker_buy_quote": 96487.97211
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.03045,
          "high": 0.03045,
          "low": 0.02979,
          "close": 0.03014,
          "volume": 5278106.0,
          "close_time": 1769417999999,
          "quote_volume": 159006.3597,
          "trades": 2314,
          "taker_buy_base": 2655640.0,
          "taker_buy_quote": 79979.79643
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.03013,
          "high": 0.0306,
          "low": 0.02996,
          "close": 0.03047,
          "volume": 5479414.0,
          "close_time": 1769421599999,
          "quote_volume": 165660.56178,
          "trades": 2479,
          "taker_buy_base": 3053977.0,
          "taker_buy_quote": 92471.02994
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.03045,
          "high": 0.03053,
          "low": 0.02991,
          "close": 0.03003,
          "volume": 6716645.0,
          "close_time": 1769425199999,
          "quote_volume": 203184.6441,
          "trades": 3723,
          "taker_buy_base": 3149459.0,
          "taker_buy_quote": 95326.3333
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.03002,
          "high": 0.03009,
          "low": 0.02973,
          "close": 0.03001,
          "volume": 2581954.0,
          "close_time": 1769428799999,
          "quote_volume": 77206.27352,
          "trades": 1519,
          "taker_buy_base": 1434283.0,
          "taker_buy_quote": 42876.00656
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.03002,
          "high": 0.03032,
          "low": 0.02982,
          "close": 0.03032,
          "volume": 3909387.0,
          "close_time": 1769432399999,
          "quote_volume": 117608.67965,
          "trades": 1905,
          "taker_buy_base": 2550497.0,
          "taker_buy_quote": 76762.8987
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.03032,
          "high": 0.03128,
          "low": 0.03021,
          "close": 0.0304,
          "volume": 14951439.0,
          "close_time": 1769435999999,
          "quote_volume": 460147.35972,
          "trades": 7881,
          "taker_buy_base": 7111758.0,
          "taker_buy_quote": 218914.43773
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.03038,
          "high": 0.03047,
          "low": 0.03,
          "close": 0.03018,
          "volume": 4137769.0,
          "close_time": 1769439599999,
          "quote_volume": 125148.01106,
          "trades": 2563,
          "taker_buy_base": 2220892.0,
          "taker_buy_quote": 67178.98436
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.03018,
          "high": 0.03053,
          "low": 0.02986,
          "close": 0.03011,
          "volume": 5299174.0,
          "close_time": 1769443199999,
          "quote_volume": 160095.5667,
          "trades": 2815,
          "taker_buy_base": 2526370.0,
          "taker_buy_quote": 76360.16441
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0301,
          "high": 0.03013,
          "low": 0.02963,
          "close": 0.02967,
          "volume": 5302289.0,
          "close_time": 1769446799999,
          "quote_volume": 158564.96436,
          "trades": 3403,
          "taker_buy_base": 2662824.0,
          "taker_buy_quote": 79688.88453
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.02967,
          "high": 0.02985,
          "low": 0.02936,
          "close": 0.02947,
          "volume": 4706927.0,
          "close_time": 1769450399999,
          "quote_volume": 139091.96345,
          "trades": 2219,
          "taker_buy_base": 2196381.0,
          "taker_buy_quote": 64971.71907
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.02946,
          "high": 0.0302,
          "low": 0.02927,
          "close": 0.03011,
          "volume": 7967900.0,
          "close_time": 1769453999999,
          "quote_volume": 237277.43156,
          "trades": 6804,
          "taker_buy_base": 5725187.0,
          "taker_buy_quote": 170631.89777
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.03011,
          "high": 0.03085,
          "low": 0.03007,
          "close": 0.03052,
          "volume": 12757581.0,
          "close_time": 1769457599999,
          "quote_volume": 388771.64167,
          "trades": 13213,
          "taker_buy_base": 9384855.0,
          "taker_buy_quote": 285953.48749
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.03051,
          "high": 0.03156,
          "low": 0.03032,
          "close": 0.03141,
          "volume": 17114317.0,
          "close_time": 1769461199999,
          "quote_volume": 529358.69523,
          "trades": 11624,
          "taker_buy_base": 14152521.0,
          "taker_buy_quote": 437931.2407
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.03138,
          "high": 0.03146,
          "low": 0.03069,
          "close": 0.03089,
          "volume": 3881186.0,
          "close_time": 1769464799999,
          "quote_volume": 120508.53249,
          "trades": 3351,
          "taker_buy_base": 2142563.0,
          "taker_buy_quote": 66543.08828
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.03088,
          "high": 0.03093,
          "low": 0.03049,
          "close": 0.03052,
          "volume": 1121777.0,
          "close_time": 1769468399999,
          "quote_volume": 34436.01733,
          "trades": 758,
          "taker_buy_base": 432939.0,
          "taker_buy_quote": 13320.31992
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.03049,
          "high": 0.03069,
          "low": 0.02973,
          "close": 0.02973,
          "volume": 5127727.0,
          "close_time": 1769471999999,
          "quote_volume": 154287.82766,
          "trades": 2266,
          "taker_buy_base": 2914322.0,
          "taker_buy_quote": 87662.96433
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.02972,
          "high": 0.02982,
          "low": 0.02931,
          "close": 0.02948,
          "volume": 5031478.0,
          "close_time": 1769475599999,
          "quote_volume": 148511.46996,
          "trades": 3189,
          "taker_buy_base": 3283319.0,
          "taker_buy_quote": 96915.41836
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.02947,
          "high": 0.02964,
          "low": 0.02927,
          "close": 0.0293,
          "volume": 5264880.0,
          "close_time": 1769479199999,
          "quote_volume": 154931.42499,
          "trades": 2801,
          "taker_buy_base": 3244513.0,
          "taker_buy_quote": 95440.19082
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.02931,
          "high": 0.02995,
          "low": 0.0291,
          "close": 0.02967,
          "volume": 4386696.0,
          "close_time": 1769482799999,
          "quote_volume": 129347.692,
          "trades": 2696,
          "taker_buy_base": 2661873.0,
          "taker_buy_quote": 78501.63664
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.02966,
          "high": 0.02968,
          "low": 0.02891,
          "close": 0.02894,
          "volume": 3002507.0,
          "close_time": 1769486399999,
          "quote_volume": 87918.95152,
          "trades": 1392,
          "taker_buy_base": 1662907.0,
          "taker_buy_quote": 48693.99917
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.02892,
          "high": 0.02947,
          "low": 0.02891,
          "close": 0.0292,
          "volume": 4181307.0,
          "close_time": 1769489999999,
          "quote_volume": 122275.76768,
          "trades": 1766,
          "taker_buy_base": 2071968.0,
          "taker_buy_quote": 60613.17237
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.02919,
          "high": 0.02933,
          "low": 0.02906,
          "close": 0.0293,
          "volume": 1833591.0,
          "close_time": 1769493599999,
          "quote_volume": 53534.69828,
          "trades": 1140,
          "taker_buy_base": 1031912.0,
          "taker_buy_quote": 30133.27942
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.02929,
          "high": 0.02958,
          "low": 0.02896,
          "close": 0.02902,
          "volume": 1959128.0,
          "close_time": 1769497199999,
          "quote_volume": 57368.26197,
          "trades": 1348,
          "taker_buy_base": 801368.0,
          "taker_buy_quote": 23462.27025
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.02901,
          "high": 0.02925,
          "low": 0.02895,
          "close": 0.02903,
          "volume": 2103873.0,
          "close_time": 1769500799999,
          "quote_volume": 61218.19706,
          "trades": 958,
          "taker_buy_base": 874106.0,
          "taker_buy_quote": 25425.32155
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.02902,
          "high": 0.02918,
          "low": 0.02887,
          "close": 0.02913,
          "volume": 1732102.0,
          "close_time": 1769504399999,
          "quote_volume": 50260.14869,
          "trades": 936,
          "taker_buy_base": 843870.0,
          "taker_buy_quote": 24505.9658
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.02914,
          "high": 0.03008,
          "low": 0.02911,
          "close": 0.02961,
          "volume": 3588557.0,
          "close_time": 1769507999999,
          "quote_volume": 106292.64628,
          "trades": 2096,
          "taker_buy_base": 1820170.0,
          "taker_buy_quote": 53898.13779
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.02961,
          "high": 0.03053,
          "low": 0.02961,
          "close": 0.03052,
          "volume": 7468617.0,
          "close_time": 1769511599999,
          "quote_volume": 225403.5743,
          "trades": 3759,
          "taker_buy_base": 3569666.0,
          "taker_buy_quote": 107652.63639
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.03053,
          "high": 0.03094,
          "low": 0.02984,
          "close": 0.02991,
          "volume": 8126632.0,
          "close_time": 1769515199999,
          "quote_volume": 246728.24154,
          "trades": 3642,
          "taker_buy_base": 4237186.0,
          "taker_buy_quote": 128566.94809
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.02991,
          "high": 0.03017,
          "low": 0.02973,
          "close": 0.02986,
          "volume": 3825465.0,
          "close_time": 1769518799999,
          "quote_volume": 114465.46015,
          "trades": 1886,
          "taker_buy_base": 1727428.0,
          "taker_buy_quote": 51685.98034
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.02985,
          "high": 0.02992,
          "low": 0.02926,
          "close": 0.02941,
          "volume": 2781892.0,
          "close_time": 1769522399999,
          "quote_volume": 82121.76435,
          "trades": 1431,
          "taker_buy_base": 1293776.0,
          "taker_buy_quote": 38202.12592
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.02941,
          "high": 0.02966,
          "low": 0.02921,
          "close": 0.02926,
          "volume": 2269038.0,
          "close_time": 1769525999999,
          "quote_volume": 66940.61721,
          "trades": 1301,
          "taker_buy_base": 1268814.0,
          "taker_buy_quote": 37441.91105
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.02927,
          "high": 0.03105,
          "low": 0.02917,
          "close": 0.03094,
          "volume": 10838684.0,
          "close_time": 1769529599999,
          "quote_volume": 326212.52406,
          "trades": 5327,
          "taker_buy_base": 6360624.0,
          "taker_buy_quote": 191393.9203
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.03095,
          "high": 0.03188,
          "low": 0.03017,
          "close": 0.03034,
          "volume": 23669388.0,
          "close_time": 1769533199999,
          "quote_volume": 733893.65334,
          "trades": 10205,
          "taker_buy_base": 12853877.0,
          "taker_buy_quote": 398983.81302
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.03036,
          "high": 0.03083,
          "low": 0.02993,
          "close": 0.03069,
          "volume": 7562560.0,
          "close_time": 1769536799999,
          "quote_volume": 229770.2733,
          "trades": 3875,
          "taker_buy_base": 3967746.0,
          "taker_buy_quote": 120330.09165
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.03069,
          "high": 0.03107,
          "low": 0.02995,
          "close": 0.03098,
          "volume": 9818455.0,
          "close_time": 1769540399999,
          "quote_volume": 299604.96159,
          "trades": 4619,
          "taker_buy_base": 5208987.0,
          "taker_buy_quote": 159075.68206
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.03098,
          "high": 0.03101,
          "low": 0.03048,
          "close": 0.03054,
          "volume": 5390410.0,
          "close_time": 1769543999999,
          "quote_volume": 165265.3387,
          "trades": 2611,
          "taker_buy_base": 2953801.0,
          "taker_buy_quote": 90593.04411
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.03053,
          "high": 0.03097,
          "low": 0.03047,
          "close": 0.03089,
          "volume": 3405827.0,
          "close_time": 1769547599999,
          "quote_volume": 104621.51153,
          "trades": 1776,
          "taker_buy_base": 1956070.0,
          "taker_buy_quote": 60085.26091
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.0309,
          "high": 0.03132,
          "low": 0.03055,
          "close": 0.03107,
          "volume": 3791849.0,
          "close_time": 1769551199999,
          "quote_volume": 117016.92395,
          "trades": 2044,
          "taker_buy_base": 2312872.0,
          "taker_buy_quote": 71377.68036
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.03106,
          "high": 0.03114,
          "low": 0.03061,
          "close": 0.03085,
          "volume": 4382951.0,
          "close_time": 1769554799999,
          "quote_volume": 135283.50589,
          "trades": 1622,
          "taker_buy_base": 1943229.0,
          "taker_buy_quote": 59943.26392
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.03086,
          "high": 0.03108,
          "low": 0.03075,
          "close": 0.03086,
          "volume": 2222051.0,
          "close_time": 1769558399999,
          "quote_volume": 68652.45921,
          "trades": 1162,
          "taker_buy_base": 1046421.0,
          "taker_buy_quote": 32331.83402
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03086,
          "high": 0.03096,
          "low": 0.02989,
          "close": 0.03011,
          "volume": 7294338.0,
          "close_time": 1769561999999,
          "quote_volume": 221777.16514,
          "trades": 2966,
          "taker_buy_base": 3007329.0,
          "taker_buy_quote": 91394.39319
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.03011,
          "high": 0.03031,
          "low": 0.02976,
          "close": 0.03014,
          "volume": 9612156.0,
          "close_time": 1769565599999,
          "quote_volume": 288819.66684,
          "trades": 2800,
          "taker_buy_base": 4834399.0,
          "taker_buy_quote": 145180.63822
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.03013,
          "high": 0.0306,
          "low": 0.03004,
          "close": 0.03048,
          "volume": 4122736.0,
          "close_time": 1769569199999,
          "quote_volume": 125069.77135,
          "trades": 1809,
          "taker_buy_base": 2949245.0,
          "taker_buy_quote": 89418.76439
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.03047,
          "high": 0.03127,
          "low": 0.03047,
          "close": 0.0305,
          "volume": 5847706.0,
          "close_time": 1769572799999,
          "quote_volume": 180697.3731,
          "trades": 2986,
          "taker_buy_base": 2547358.0,
          "taker_buy_quote": 78750.94778
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.03049,
          "high": 0.03049,
          "low": 0.0298,
          "close": 0.02984,
          "volume": 2517542.0,
          "close_time": 1769576399999,
          "quote_volume": 75586.46909,
          "trades": 1266,
          "taker_buy_base": 1359359.0,
          "taker_buy_quote": 40838.84998
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.02984,
          "high": 0.03003,
          "low": 0.02954,
          "close": 0.02968,
          "volume": 2430902.0,
          "close_time": 1769579999999,
          "quote_volume": 72420.79567,
          "trades": 1273,
          "taker_buy_base": 1125365.0,
          "taker_buy_quote": 33526.14118
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.02969,
          "high": 0.02988,
          "low": 0.02957,
          "close": 0.02977,
          "volume": 1770912.0,
          "close_time": 1769583599999,
          "quote_volume": 52669.46526,
          "trades": 963,
          "taker_buy_base": 977300.0,
          "taker_buy_quote": 29073.98996
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.02978,
          "high": 0.03018,
          "low": 0.02966,
          "close": 0.02993,
          "volume": 3935082.0,
          "close_time": 1769587199999,
          "quote_volume": 117860.47763,
          "trades": 1398,
          "taker_buy_base": 2440725.0,
          "taker_buy_quote": 73124.51318
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.02992,
          "high": 0.03062,
          "low": 0.02971,
          "close": 0.02999,
          "volume": 5039694.0,
          "close_time": 1769590799999,
          "quote_volume": 151791.04937,
          "trades": 2335,
          "taker_buy_base": 2490900.0,
          "taker_buy_quote": 75000.70906
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.03002,
          "high": 0.03044,
          "low": 0.02987,
          "close": 0.03005,
          "volume": 4239239.0,
          "close_time": 1769594399999,
          "quote_volume": 127726.74091,
          "trades": 1837,
          "taker_buy_base": 1934129.0,
          "taker_buy_quote": 58259.69207
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.03006,
          "high": 0.03026,
          "low": 0.02984,
          "close": 0.03,
          "volume": 2069660.0,
          "close_time": 1769597999999,
          "quote_volume": 62169.28172,
          "trades": 1135,
          "taker_buy_base": 1124127.0,
          "taker_buy_quote": 33788.73935
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.03,
          "high": 0.03011,
          "low": 0.02981,
          "close": 0.03001,
          "volume": 2956868.0,
          "close_time": 1769601599999,
          "quote_volume": 88607.62064,
          "trades": 1246,
          "taker_buy_base": 1326460.0,
          "taker_buy_quote": 39738.30064
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.03001,
          "high": 0.03032,
          "low": 0.02977,
          "close": 0.03011,
          "volume": 2047339.0,
          "close_time": 1769605199999,
          "quote_volume": 61573.53766,
          "trades": 1181,
          "taker_buy_base": 1049222.0,
          "taker_buy_quote": 31549.5506
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.03012,
          "high": 0.0303,
          "low": 0.02975,
          "close": 0.02978,
          "volume": 2418042.0,
          "close_time": 1769608799999,
          "quote_volume": 72684.73257,
          "trades": 1173,
          "taker_buy_base": 1143712.0,
          "taker_buy_quote": 34388.97124
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.0298,
          "high": 0.03016,
          "low": 0.0298,
          "close": 0.02992,
          "volume": 3601684.0,
          "close_time": 1769612399999,
          "quote_volume": 108089.51873,
          "trades": 1450,
          "taker_buy_base": 1909599.0,
          "taker_buy_quote": 57310.4466
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.02994,
          "high": 0.0303,
          "low": 0.02994,
          "close": 0.0301,
          "volume": 1957387.0,
          "close_time": 1769615999999,
          "quote_volume": 59017.725,
          "trades": 1105,
          "taker_buy_base": 961767.0,
          "taker_buy_quote": 29006.7056
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.03011,
          "high": 0.03022,
          "low": 0.0298,
          "close": 0.02992,
          "volume": 1727195.0,
          "close_time": 1769619599999,
          "quote_volume": 51793.64148,
          "trades": 1006,
          "taker_buy_base": 747053.0,
          "taker_buy_quote": 22413.55148
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.02993,
          "high": 0.0301,
          "low": 0.02956,
          "close": 0.02973,
          "volume": 2153537.0,
          "close_time": 1769623199999,
          "quote_volume": 64096.21869,
          "trades": 951,
          "taker_buy_base": 1077894.0,
          "taker_buy_quote": 32077.62545
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.02975,
          "high": 0.0302,
          "low": 0.02964,
          "close": 0.03014,
          "volume": 2970308.0,
          "close_time": 1769626799999,
          "quote_volume": 89004.20875,
          "trades": 1236,
          "taker_buy_base": 1505361.0,
          "taker_buy_quote": 45106.41873
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.03013,
          "high": 0.03073,
          "low": 0.02994,
          "close": 0.03065,
          "volume": 2745874.0,
          "close_time": 1769630399999,
          "quote_volume": 83062.43892,
          "trades": 1530,
          "taker_buy_base": 1191459.0,
          "taker_buy_quote": 36024.66698
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.03064,
          "high": 0.031,
          "low": 0.03032,
          "close": 0.03045,
          "volume": 5578528.0,
          "close_time": 1769633999999,
          "quote_volume": 171043.28141,
          "trades": 2453,
          "taker_buy_base": 2024556.0,
          "taker_buy_quote": 62128.62322
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.03046,
          "high": 0.03056,
          "low": 0.02987,
          "close": 0.0301,
          "volume": 2234494.0,
          "close_time": 1769637599999,
          "quote_volume": 67411.00938,
          "trades": 1444,
          "taker_buy_base": 1033663.0,
          "taker_buy_quote": 31186.07881
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.03011,
          "high": 0.03053,
          "low": 0.02997,
          "close": 0.03048,
          "volume": 1395119.0,
          "close_time": 1769641199999,
          "quote_volume": 42328.3704,
          "trades": 716,
          "taker_buy_base": 887893.0,
          "taker_buy_quote": 26948.66233
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.03047,
          "high": 0.03047,
          "low": 0.0301,
          "close": 0.03027,
          "volume": 1851005.0,
          "close_time": 1769644799999,
          "quote_volume": 56131.01068,
          "trades": 1025,
          "taker_buy_base": 1249225.0,
          "taker_buy_quote": 37895.62728
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03028,
          "high": 0.03065,
          "low": 0.03028,
          "close": 0.03053,
          "volume": 2493440.0,
          "close_time": 1769648399999,
          "quote_volume": 75962.01903,
          "trades": 1203,
          "taker_buy_base": 1033422.0,
          "taker_buy_quote": 31487.20516
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.03054,
          "high": 0.03105,
          "low": 0.03042,
          "close": 0.03057,
          "volume": 4594765.0,
          "close_time": 1769651999999,
          "quote_volume": 141160.66418,
          "trades": 2030,
          "taker_buy_base": 2008774.0,
          "taker_buy_quote": 61732.77759
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.03058,
          "high": 0.0306,
          "low": 0.02983,
          "close": 0.02995,
          "volume": 4562623.0,
          "close_time": 1769655599999,
          "quote_volume": 137731.98262,
          "trades": 2007,
          "taker_buy_base": 1893978.0,
          "taker_buy_quote": 57217.82017
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.02998,
          "high": 0.03,
          "low": 0.02959,
          "close": 0.02961,
          "volume": 2086779.0,
          "close_time": 1769659199999,
          "quote_volume": 62123.31645,
          "trades": 905,
          "taker_buy_base": 709260.0,
          "taker_buy_quote": 21136.30289
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.02962,
          "high": 0.02973,
          "low": 0.02918,
          "close": 0.02942,
          "volume": 3254692.0,
          "close_time": 1769662799999,
          "quote_volume": 95682.28318,
          "trades": 1669,
          "taker_buy_base": 1098335.0,
          "taker_buy_quote": 32276.70246
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.02941,
          "high": 0.02996,
          "low": 0.02932,
          "close": 0.02959,
          "volume": 3264181.0,
          "close_time": 1769666399999,
          "quote_volume": 96852.5944,
          "trades": 1067,
          "taker_buy_base": 1598305.0,
          "taker_buy_quote": 47409.81757
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0296,
          "high": 0.02999,
          "low": 0.02957,
          "close": 0.02977,
          "volume": 2655670.0,
          "close_time": 1769669999999,
          "quote_volume": 79090.43907,
          "trades": 954,
          "taker_buy_base": 989951.0,
          "taker_buy_quote": 29482.78726
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.02977,
          "high": 0.02999,
          "low": 0.02959,
          "close": 0.0296,
          "volume": 3571583.0,
          "close_time": 1769673599999,
          "quote_volume": 106363.38008,
          "trades": 1120,
          "taker_buy_base": 1400929.0,
          "taker_buy_quote": 41729.61219
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02961,
          "high": 0.02961,
          "low": 0.02847,
          "close": 0.0287,
          "volume": 6921264.0,
          "close_time": 1769677199999,
          "quote_volume": 199694.4796,
          "trades": 2315,
          "taker_buy_base": 2968550.0,
          "taker_buy_quote": 85602.45553
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.02871,
          "high": 0.0292,
          "low": 0.02837,
          "close": 0.02907,
          "volume": 3313001.0,
          "close_time": 1769680799999,
          "quote_volume": 95075.35474,
          "trades": 1412,
          "taker_buy_base": 1742432.0,
          "taker_buy_quote": 50011.84216
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.02907,
          "high": 0.02937,
          "low": 0.02899,
          "close": 0.0293,
          "volume": 1827610.0,
          "close_time": 1769684399999,
          "quote_volume": 53403.21508,
          "trades": 1291,
          "taker_buy_base": 1016935.0,
          "taker_buy_quote": 29721.68433
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0293,
          "high": 0.02959,
          "low": 0.029,
          "close": 0.02911,
          "volume": 3771888.0,
          "close_time": 1769687999999,
          "quote_volume": 110724.41988,
          "trades": 1632,
          "taker_buy_base": 2158240.0,
          "taker_buy_quote": 63390.77257
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02912,
          "high": 0.02919,
          "low": 0.02871,
          "close": 0.02904,
          "volume": 5660578.0,
          "close_time": 1769691599999,
          "quote_volume": 163594.10921,
          "trades": 1286,
          "taker_buy_base": 2031408.0,
          "taker_buy_quote": 58830.02968
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.02904,
          "high": 0.02951,
          "low": 0.02903,
          "close": 0.02939,
          "volume": 2386906.0,
          "close_time": 1769695199999,
          "quote_volume": 69926.38357,
          "trades": 1386,
          "taker_buy_base": 968103.0,
          "taker_buy_quote": 28367.19715
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0294,
          "high": 0.02999,
          "low": 0.0294,
          "close": 0.02957,
          "volume": 5353440.0,
          "close_time": 1769698799999,
          "quote_volume": 158991.1092,
          "trades": 3019,
          "taker_buy_base": 2265012.0,
          "taker_buy_quote": 67249.85645
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.02956,
          "high": 0.02984,
          "low": 0.02896,
          "close": 0.02901,
          "volume": 11128067.0,
          "close_time": 1769702399999,
          "quote_volume": 326009.88759,
          "trades": 6152,
          "taker_buy_base": 4774345.0,
          "taker_buy_quote": 140018.61348
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.029,
          "high": 0.0292,
          "low": 0.02867,
          "close": 0.02882,
          "volume": 4801854.0,
          "close_time": 1769705999999,
          "quote_volume": 138891.50729,
          "trades": 2200,
          "taker_buy_base": 2323468.0,
          "taker_buy_quote": 67269.06278
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.02882,
          "high": 0.02917,
          "low": 0.02872,
          "close": 0.02875,
          "volume": 2119215.0,
          "close_time": 1769709599999,
          "quote_volume": 61249.69912,
          "trades": 1192,
          "taker_buy_base": 927749.0,
          "taker_buy_quote": 26814.28611
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.02876,
          "high": 0.02912,
          "low": 0.02854,
          "close": 0.02888,
          "volume": 8519529.0,
          "close_time": 1769713199999,
          "quote_volume": 245676.49734,
          "trades": 2687,
          "taker_buy_base": 3949016.0,
          "taker_buy_quote": 113882.71573
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.02888,
          "high": 0.03002,
          "low": 0.02887,
          "close": 0.02992,
          "volume": 11035594.0,
          "close_time": 1769716799999,
          "quote_volume": 326396.37437,
          "trades": 3746,
          "taker_buy_base": 4898837.0,
          "taker_buy_quote": 144949.91262
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02992,
          "high": 0.03187,
          "low": 0.02977,
          "close": 0.03167,
          "volume": 13970282.0,
          "close_time": 1769720399999,
          "quote_volume": 429700.39285,
          "trades": 4747,
          "taker_buy_base": 7794272.0,
          "taker_buy_quote": 240423.65456
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.03171,
          "high": 0.03241,
          "low": 0.03072,
          "close": 0.03156,
          "volume": 28042069.0,
          "close_time": 1769723999999,
          "quote_volume": 885011.88039,
          "trades": 12724,
          "taker_buy_base": 15517151.0,
          "taker_buy_quote": 490487.14556
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.03155,
          "high": 0.0322,
          "low": 0.03103,
          "close": 0.0322,
          "volume": 4537937.0,
          "close_time": 1769727599999,
          "quote_volume": 143584.96241,
          "trades": 2165,
          "taker_buy_base": 2043980.0,
          "taker_buy_quote": 64739.01674
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0322,
          "high": 0.03411,
          "low": 0.03218,
          "close": 0.03332,
          "volume": 36934699.0,
          "close_time": 1769731199999,
          "quote_volume": 1224080.35791,
          "trades": 15227,
          "taker_buy_base": 19842377.0,
          "taker_buy_quote": 658817.59049
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03334,
          "high": 0.03348,
          "low": 0.03087,
          "close": 0.0315,
          "volume": 28350868.0,
          "close_time": 1769734799999,
          "quote_volume": 915618.64803,
          "trades": 12061,
          "taker_buy_base": 15746076.0,
          "taker_buy_quote": 509255.64807
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.03151,
          "high": 0.03345,
          "low": 0.03151,
          "close": 0.03237,
          "volume": 17895649.0,
          "close_time": 1769738399999,
          "quote_volume": 582643.40833,
          "trades": 9592,
          "taker_buy_base": 8435407.0,
          "taker_buy_quote": 274686.83291
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.03233,
          "high": 0.03286,
          "low": 0.03171,
          "close": 0.0321,
          "volume": 8681468.0,
          "close_time": 1769741999999,
          "quote_volume": 278962.55689,
          "trades": 4972,
          "taker_buy_base": 4016556.0,
          "taker_buy_quote": 129186.24894
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.03211,
          "high": 0.03246,
          "low": 0.0316,
          "close": 0.03171,
          "volume": 6642686.0,
          "close_time": 1769745599999,
          "quote_volume": 212851.14735,
          "trades": 3668,
          "taker_buy_base": 3175665.0,
          "taker_buy_quote": 101857.40589
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0317,
          "high": 0.03225,
          "low": 0.03152,
          "close": 0.03167,
          "volume": 7158690.0,
          "close_time": 1769749199999,
          "quote_volume": 227597.13237,
          "trades": 3730,
          "taker_buy_base": 3473989.0,
          "taker_buy_quote": 110535.92283
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.03168,
          "high": 0.03198,
          "low": 0.03089,
          "close": 0.03105,
          "volume": 8049049.0,
          "close_time": 1769752799999,
          "quote_volume": 252293.18513,
          "trades": 3800,
          "taker_buy_base": 3753300.0,
          "taker_buy_quote": 117688.68217
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.03106,
          "high": 0.03106,
          "low": 0.02999,
          "close": 0.03009,
          "volume": 11928319.0,
          "close_time": 1769756399999,
          "quote_volume": 362821.59093,
          "trades": 4485,
          "taker_buy_base": 4988636.0,
          "taker_buy_quote": 151579.32305
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.03011,
          "high": 0.03061,
          "low": 0.03001,
          "close": 0.03042,
          "volume": 3559066.0,
          "close_time": 1769759999999,
          "quote_volume": 108082.90876,
          "trades": 1973,
          "taker_buy_base": 1889894.0,
          "taker_buy_quote": 57386.46585
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.03041,
          "high": 0.03066,
          "low": 0.02992,
          "close": 0.03023,
          "volume": 6716047.0,
          "close_time": 1769763599999,
          "quote_volume": 203655.23508,
          "trades": 2903,
          "taker_buy_base": 2544459.0,
          "taker_buy_quote": 77150.63194
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.03024,
          "high": 0.03045,
          "low": 0.02967,
          "close": 0.02986,
          "volume": 4504386.0,
          "close_time": 1769767199999,
          "quote_volume": 135430.02759,
          "trades": 2271,
          "taker_buy_base": 2504526.0,
          "taker_buy_quote": 75303.52372
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.02987,
          "high": 0.03028,
          "low": 0.02978,
          "close": 0.03005,
          "volume": 3942086.0,
          "close_time": 1769770799999,
          "quote_volume": 118524.52421,
          "trades": 1665,
          "taker_buy_base": 2075779.0,
          "taker_buy_quote": 62470.61406
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.03004,
          "high": 0.0301,
          "low": 0.02932,
          "close": 0.0297,
          "volume": 4413569.0,
          "close_time": 1769774399999,
          "quote_volume": 130880.21577,
          "trades": 2745,
          "taker_buy_base": 2243326.0,
          "taker_buy_quote": 66574.46375
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0297,
          "high": 0.02993,
          "low": 0.02929,
          "close": 0.02951,
          "volume": 6236880.0,
          "close_time": 1769777999999,
          "quote_volume": 184827.32231,
          "trades": 2662,
          "taker_buy_base": 3026372.0,
          "taker_buy_quote": 89734.27458
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.02952,
          "high": 0.02964,
          "low": 0.02922,
          "close": 0.02936,
          "volume": 3529835.0,
          "close_time": 1769781599999,
          "quote_volume": 103842.06345,
          "trades": 1717,
          "taker_buy_base": 1350167.0,
          "taker_buy_quote": 39740.36396
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.02937,
          "high": 0.02987,
          "low": 0.02925,
          "close": 0.02929,
          "volume": 4558069.0,
          "close_time": 1769785199999,
          "quote_volume": 134776.54089,
          "trades": 2298,
          "taker_buy_base": 2013370.0,
          "taker_buy_quote": 59577.37562
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0293,
          "high": 0.02971,
          "low": 0.02905,
          "close": 0.02951,
          "volume": 3866826.0,
          "close_time": 1769788799999,
          "quote_volume": 113642.0379,
          "trades": 1901,
          "taker_buy_base": 1382909.0,
          "taker_buy_quote": 40682.89241
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0295,
          "high": 0.03027,
          "low": 0.0294,
          "close": 0.03007,
          "volume": 7983853.0,
          "close_time": 1769792399999,
          "quote_volume": 238935.62117,
          "trades": 2943,
          "taker_buy_base": 4104169.0,
          "taker_buy_quote": 122914.22361
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.03006,
          "high": 0.03149,
          "low": 0.02999,
          "close": 0.03091,
          "volume": 14321319.0,
          "close_time": 1769795999999,
          "quote_volume": 441977.94655,
          "trades": 6552,
          "taker_buy_base": 7894921.0,
          "taker_buy_quote": 243772.06679
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.03089,
          "high": 0.03109,
          "low": 0.02982,
          "close": 0.0304,
          "volume": 8933218.0,
          "close_time": 1769799599999,
          "quote_volume": 271826.08904,
          "trades": 4297,
          "taker_buy_base": 4280035.0,
          "taker_buy_quote": 130131.3811
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.03041,
          "high": 0.03061,
          "low": 0.02946,
          "close": 0.02948,
          "volume": 4646437.0,
          "close_time": 1769803199999,
          "quote_volume": 139169.20786,
          "trades": 2433,
          "taker_buy_base": 2083750.0,
          "taker_buy_quote": 62462.31444
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02946,
          "high": 0.02955,
          "low": 0.02878,
          "close": 0.02887,
          "volume": 4286415.0,
          "close_time": 1769806799999,
          "quote_volume": 125096.5404,
          "trades": 2134,
          "taker_buy_base": 1624023.0,
          "taker_buy_quote": 47421.38121
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.02887,
          "high": 0.02951,
          "low": 0.02879,
          "close": 0.02946,
          "volume": 4159369.0,
          "close_time": 1769810399999,
          "quote_volume": 121521.40499,
          "trades": 1944,
          "taker_buy_base": 2445437.0,
          "taker_buy_quote": 71499.04396
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.02947,
          "high": 0.02953,
          "low": 0.02915,
          "close": 0.02921,
          "volume": 2251562.0,
          "close_time": 1769813999999,
          "quote_volume": 65985.29186,
          "trades": 734,
          "taker_buy_base": 1382399.0,
          "taker_buy_quote": 40504.06411
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.02923,
          "high": 0.02944,
          "low": 0.02917,
          "close": 0.02942,
          "volume": 3762729.0,
          "close_time": 1769817599999,
          "quote_volume": 110326.48162,
          "trades": 3196,
          "taker_buy_base": 1643873.0,
          "taker_buy_quote": 48200.1548
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02943,
          "high": 0.02944,
          "low": 0.02905,
          "close": 0.02925,
          "volume": 2165805.0,
          "close_time": 1769821199999,
          "quote_volume": 63224.35121,
          "trades": 2751,
          "taker_buy_base": 687956.0,
          "taker_buy_quote": 20094.32087
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.02923,
          "high": 0.02985,
          "low": 0.02909,
          "close": 0.02955,
          "volume": 3516749.0,
          "close_time": 1769824799999,
          "quote_volume": 103784.80409,
          "trades": 2264,
          "taker_buy_base": 2294137.0,
          "taker_buy_quote": 67752.56937
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.02954,
          "high": 0.02978,
          "low": 0.02908,
          "close": 0.02933,
          "volume": 3538737.0,
          "close_time": 1769828399999,
          "quote_volume": 104087.32345,
          "trades": 1644,
          "taker_buy_base": 1729629.0,
          "taker_buy_quote": 50883.78356
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.02934,
          "high": 0.02974,
          "low": 0.02924,
          "close": 0.02947,
          "volume": 1349995.0,
          "close_time": 1769831999999,
          "quote_volume": 39819.10913,
          "trades": 1075,
          "taker_buy_base": 522339.0,
          "taker_buy_quote": 15424.13172
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.02946,
          "high": 0.02992,
          "low": 0.02941,
          "close": 0.02954,
          "volume": 1765753.0,
          "close_time": 1769835599999,
          "quote_volume": 52417.57855,
          "trades": 1105,
          "taker_buy_base": 703788.0,
          "taker_buy_quote": 20911.97038
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.02954,
          "high": 0.02988,
          "low": 0.02942,
          "close": 0.02964,
          "volume": 1619521.0,
          "close_time": 1769839199999,
          "quote_volume": 47945.69586,
          "trades": 871,
          "taker_buy_base": 612033.0,
          "taker_buy_quote": 18120.59325
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.02964,
          "high": 0.03007,
          "low": 0.02945,
          "close": 0.02989,
          "volume": 2118145.0,
          "close_time": 1769842799999,
          "quote_volume": 63041.99019,
          "trades": 1378,
          "taker_buy_base": 816940.0,
          "taker_buy_quote": 24335.97215
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.02991,
          "high": 0.03047,
          "low": 0.02976,
          "close": 0.03041,
          "volume": 3815177.0,
          "close_time": 1769846399999,
          "quote_volume": 114811.14363,
          "trades": 2160,
          "taker_buy_base": 1609951.0,
          "taker_buy_quote": 48493.7536
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0304,
          "high": 0.03113,
          "low": 0.03039,
          "close": 0.03049,
          "volume": 14483644.0,
          "close_time": 1769849999999,
          "quote_volume": 445608.38109,
          "trades": 6624,
          "taker_buy_base": 6256858.0,
          "taker_buy_quote": 192589.65843
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.03048,
          "high": 0.03069,
          "low": 0.02988,
          "close": 0.03005,
          "volume": 5030673.0,
          "close_time": 1769853599999,
          "quote_volume": 152397.57195,
          "trades": 2291,
          "taker_buy_base": 2070074.0,
          "taker_buy_quote": 62751.54406
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.03004,
          "high": 0.03033,
          "low": 0.0299,
          "close": 0.03002,
          "volume": 2403569.0,
          "close_time": 1769857199999,
          "quote_volume": 72366.38925,
          "trades": 1438,
          "taker_buy_base": 1124327.0,
          "taker_buy_quote": 33845.36623
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.03,
          "high": 0.03003,
          "low": 0.02939,
          "close": 0.02942,
          "volume": 4182392.0,
          "close_time": 1769860799999,
          "quote_volume": 123721.5954,
          "trades": 1918,
          "taker_buy_base": 1597379.0,
          "taker_buy_quote": 47263.29055
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.02942,
          "high": 0.02959,
          "low": 0.02896,
          "close": 0.029,
          "volume": 3904500.0,
          "close_time": 1769864399999,
          "quote_volume": 114483.87968,
          "trades": 2057,
          "taker_buy_base": 1278630.0,
          "taker_buy_quote": 37485.54103
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.02899,
          "high": 0.02971,
          "low": 0.02898,
          "close": 0.02945,
          "volume": 3452753.0,
          "close_time": 1769867999999,
          "quote_volume": 101266.1165,
          "trades": 1904,
          "taker_buy_base": 1568211.0,
          "taker_buy_quote": 46073.49544
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.02946,
          "high": 0.02948,
          "low": 0.02798,
          "close": 0.02825,
          "volume": 14928376.0,
          "close_time": 1769871599999,
          "quote_volume": 424658.63796,
          "trades": 5182,
          "taker_buy_base": 7009573.0,
          "taker_buy_quote": 199277.09575
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.02827,
          "high": 0.02933,
          "low": 0.02827,
          "close": 0.02897,
          "volume": 6519919.0,
          "close_time": 1769875199999,
          "quote_volume": 187792.55741,
          "trades": 2757,
          "taker_buy_base": 3090036.0,
          "taker_buy_quote": 89057.66751
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.02896,
          "high": 0.02919,
          "low": 0.02804,
          "close": 0.02857,
          "volume": 9009070.0,
          "close_time": 1769878799999,
          "quote_volume": 258624.17855,
          "trades": 3336,
          "taker_buy_base": 4123890.0,
          "taker_buy_quote": 118447.85968
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.02859,
          "high": 0.02899,
          "low": 0.02772,
          "close": 0.02825,
          "volume": 22087485.0,
          "close_time": 1769882399999,
          "quote_volume": 623696.44815,
          "trades": 10033,
          "taker_buy_base": 10437250.0,
          "taker_buy_quote": 294924.95411
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.02826,
          "high": 0.0288,
          "low": 0.02689,
          "close": 0.0285,
          "volume": 17739017.0,
          "close_time": 1769885999999,
          "quote_volume": 496417.5691,
          "trades": 7365,
          "taker_buy_base": 8238713.0,
          "taker_buy_quote": 230614.72127
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.0285,
          "high": 0.02934,
          "low": 0.02799,
          "close": 0.02881,
          "volume": 8822095.0,
          "close_time": 1769889599999,
          "quote_volume": 253606.55779,
          "trades": 3616,
          "taker_buy_base": 4485781.0,
          "taker_buy_quote": 128873.27026
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0288,
          "high": 0.02904,
          "low": 0.02815,
          "close": 0.02853,
          "volume": 4366273.0,
          "close_time": 1769893199999,
          "quote_volume": 124380.44295,
          "trades": 2377,
          "taker_buy_base": 2112670.0,
          "taker_buy_quote": 60180.7455
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.02852,
          "high": 0.03034,
          "low": 0.02847,
          "close": 0.03017,
          "volume": 12903128.0,
          "close_time": 1769896799999,
          "quote_volume": 380794.568,
          "trades": 4332,
          "taker_buy_base": 7143247.0,
          "taker_buy_quote": 210847.13372
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.03015,
          "high": 0.03075,
          "low": 0.02957,
          "close": 0.03011,
          "volume": 14868512.0,
          "close_time": 1769900399999,
          "quote_volume": 447520.95119,
          "trades": 4705,
          "taker_buy_base": 6970109.0,
          "taker_buy_quote": 209969.27202
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.03007,
          "high": 0.03054,
          "low": 0.0298,
          "close": 0.03017,
          "volume": 11801064.0,
          "close_time": 1769903999999,
          "quote_volume": 355963.54818,
          "trades": 4895,
          "taker_buy_base": 4956829.0,
          "taker_buy_quote": 149603.53856
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03016,
          "high": 0.03035,
          "low": 0.02938,
          "close": 0.02957,
          "volume": 6237494.0,
          "close_time": 1769907599999,
          "quote_volume": 186073.81364,
          "trades": 2920,
          "taker_buy_base": 2888440.0,
          "taker_buy_quote": 86163.57901
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.02958,
          "high": 0.02973,
          "low": 0.02907,
          "close": 0.02961,
          "volume": 4004120.0,
          "close_time": 1769911199999,
          "quote_volume": 117344.96075,
          "trades": 1665,
          "taker_buy_base": 2017784.0,
          "taker_buy_quote": 59210.30629
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.02961,
          "high": 0.02982,
          "low": 0.02919,
          "close": 0.02968,
          "volume": 4515960.0,
          "close_time": 1769914799999,
          "quote_volume": 133417.0738,
          "trades": 1766,
          "taker_buy_base": 2207966.0,
          "taker_buy_quote": 65277.11313
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.02967,
          "high": 0.02967,
          "low": 0.02907,
          "close": 0.02908,
          "volume": 5272912.0,
          "close_time": 1769918399999,
          "quote_volume": 154503.40488,
          "trades": 1870,
          "taker_buy_base": 2045496.0,
          "taker_buy_quote": 59908.58538
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.02907,
          "high": 0.02917,
          "low": 0.0289,
          "close": 0.02894,
          "volume": 1705696.0,
          "close_time": 1769921999999,
          "quote_volume": 49500.85213,
          "trades": 1388,
          "taker_buy_base": 587434.0,
          "taker_buy_quote": 17048.12896
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.02892,
          "high": 0.02914,
          "low": 0.02873,
          "close": 0.02899,
          "volume": 2797000.0,
          "close_time": 1769925599999,
          "quote_volume": 81009.16283,
          "trades": 1204,
          "taker_buy_base": 1113126.0,
          "taker_buy_quote": 32238.09975
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.029,
          "high": 0.02906,
          "low": 0.02874,
          "close": 0.02891,
          "volume": 1523393.0,
          "close_time": 1769929199999,
          "quote_volume": 44018.85446,
          "trades": 875,
          "taker_buy_base": 652535.0,
          "taker_buy_quote": 18862.10145
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.02893,
          "high": 0.02939,
          "low": 0.02884,
          "close": 0.029,
          "volume": 2967038.0,
          "close_time": 1769932799999,
          "quote_volume": 86339.54851,
          "trades": 1288,
          "taker_buy_base": 983216.0,
          "taker_buy_quote": 28625.96144
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.029,
          "high": 0.02905,
          "low": 0.02826,
          "close": 0.02833,
          "volume": 4290201.0,
          "close_time": 1769936399999,
          "quote_volume": 122848.34649,
          "trades": 2211,
          "taker_buy_base": 1696861.0,
          "taker_buy_quote": 48566.16134
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.02832,
          "high": 0.02851,
          "low": 0.02809,
          "close": 0.02846,
          "volume": 3441044.0,
          "close_time": 1769939999999,
          "quote_volume": 97309.37085,
          "trades": 1392,
          "taker_buy_base": 1888560.0,
          "taker_buy_quote": 53445.75316
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.02845,
          "high": 0.02845,
          "low": 0.02786,
          "close": 0.02807,
          "volume": 2951480.0,
          "close_time": 1769943599999,
          "quote_volume": 82892.03614,
          "trades": 1398,
          "taker_buy_base": 1134397.0,
          "taker_buy_quote": 31879.29678
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.02808,
          "high": 0.02894,
          "low": 0.02806,
          "close": 0.0287,
          "volume": 4509379.0,
          "close_time": 1769947199999,
          "quote_volume": 128702.0405,
          "trades": 1601,
          "taker_buy_base": 1961348.0,
          "taker_buy_quote": 55989.64633
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.02869,
          "high": 0.02898,
          "low": 0.02856,
          "close": 0.02872,
          "volume": 3616186.0,
          "close_time": 1769950799999,
          "quote_volume": 103946.09318,
          "trades": 1698,
          "taker_buy_base": 1696825.0,
          "taker_buy_quote": 48808.00216
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.02872,
          "high": 0.02976,
          "low": 0.0287,
          "close": 0.02949,
          "volume": 8850070.0,
          "close_time": 1769954399999,
          "quote_volume": 260216.62407,
          "trades": 3470,
          "taker_buy_base": 4418482.0,
          "taker_buy_quote": 129867.22864
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0295,
          "high": 0.02996,
          "low": 0.02902,
          "close": 0.02908,
          "volume": 7695503.0,
          "close_time": 1769957999999,
          "quote_volume": 227019.34797,
          "trades": 4186,
          "taker_buy_base": 2494488.0,
          "taker_buy_quote": 73625.55138
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.02909,
          "high": 0.02932,
          "low": 0.02819,
          "close": 0.02849,
          "volume": 5070205.0,
          "close_time": 1769961599999,
          "quote_volume": 144722.24419,
          "trades": 3026,
          "taker_buy_base": 2089842.0,
          "taker_buy_quote": 59711.43428
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.02848,
          "high": 0.02874,
          "low": 0.02827,
          "close": 0.02857,
          "volume": 2737738.0,
          "close_time": 1769965199999,
          "quote_volume": 78145.36188,
          "trades": 1868,
          "taker_buy_base": 1331989.0,
          "taker_buy_quote": 38022.86278
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.02858,
          "high": 0.0287,
          "low": 0.0279,
          "close": 0.0281,
          "volume": 2402403.0,
          "close_time": 1769968799999,
          "quote_volume": 67939.25903,
          "trades": 1549,
          "taker_buy_base": 908830.0,
          "taker_buy_quote": 25690.41765
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0281,
          "high": 0.02874,
          "low": 0.0281,
          "close": 0.02855,
          "volume": 4375010.0,
          "close_time": 1769972399999,
          "quote_volume": 124383.60627,
          "trades": 2054,
          "taker_buy_base": 2788964.0,
          "taker_buy_quote": 79305.98824
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.02853,
          "high": 0.02862,
          "low": 0.02792,
          "close": 0.02807,
          "volume": 2363503.0,
          "close_time": 1769975999999,
          "quote_volume": 66818.73802,
          "trades": 1027,
          "taker_buy_base": 789590.0,
          "taker_buy_quote": 22309.59884
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.02806,
          "high": 0.0281,
          "low": 0.02751,
          "close": 0.02772,
          "volume": 2829302.0,
          "close_time": 1769979599999,
          "quote_volume": 78658.25594,
          "trades": 1171,
          "taker_buy_base": 1297731.0,
          "taker_buy_quote": 36122.68834
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.02772,
          "high": 0.02799,
          "low": 0.02758,
          "close": 0.02761,
          "volume": 1401563.0,
          "close_time": 1769983199999,
          "quote_volume": 38910.89135,
          "trades": 782,
          "taker_buy_base": 677322.0,
          "taker_buy_quote": 18828.53369
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.02759,
          "high": 0.02814,
          "low": 0.02738,
          "close": 0.02798,
          "volume": 4238856.0,
          "close_time": 1769986799999,
          "quote_volume": 117853.32282,
          "trades": 1147,
          "taker_buy_base": 2885023.0,
          "taker_buy_quote": 80277.62394
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.02796,
          "high": 0.02827,
          "low": 0.0273,
          "close": 0.02778,
          "volume": 7360127.0,
          "close_time": 1769990399999,
          "quote_volume": 204106.18134,
          "trades": 3083,
          "taker_buy_base": 3344112.0,
          "taker_buy_quote": 92800.10129
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02777,
          "high": 0.02839,
          "low": 0.02744,
          "close": 0.028,
          "volume": 3304841.0,
          "close_time": 1769993999999,
          "quote_volume": 92574.10468,
          "trades": 1847,
          "taker_buy_base": 1788393.0,
          "taker_buy_quote": 50111.42536
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.02798,
          "high": 0.02823,
          "low": 0.02762,
          "close": 0.02795,
          "volume": 2316019.0,
          "close_time": 1769997599999,
          "quote_volume": 64855.58531,
          "trades": 1450,
          "taker_buy_base": 1145214.0,
          "taker_buy_quote": 32100.68812
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.02795,
          "high": 0.02818,
          "low": 0.02765,
          "close": 0.0277,
          "volume": 2479311.0,
          "close_time": 1770001199999,
          "quote_volume": 69165.25381,
          "trades": 1230,
          "taker_buy_base": 1205330.0,
          "taker_buy_quote": 33674.48736
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.02771,
          "high": 0.02807,
          "low": 0.02726,
          "close": 0.02797,
          "volume": 7786735.0,
          "close_time": 1770004799999,
          "quote_volume": 215517.30278,
          "trades": 3220,
          "taker_buy_base": 3261543.0,
          "taker_buy_quote": 90376.9947
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.028,
          "high": 0.02945,
          "low": 0.02789,
          "close": 0.02907,
          "volume": 8097241.0,
          "close_time": 1770008399999,
          "quote_volume": 233309.57907,
          "trades": 3849,
          "taker_buy_base": 4520109.0,
          "taker_buy_quote": 130272.93769
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.02906,
          "high": 0.02906,
          "low": 0.02795,
          "close": 0.02822,
          "volume": 5243216.0,
          "close_time": 1770011999999,
          "quote_volume": 148791.24154,
          "trades": 2531,
          "taker_buy_base": 2070397.0,
          "taker_buy_quote": 58760.26946
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.02821,
          "high": 0.02871,
          "low": 0.02765,
          "close": 0.02837,
          "volume": 7018879.0,
          "close_time": 1770015599999,
          "quote_volume": 198066.37403,
          "trades": 3355,
          "taker_buy_base": 3269892.0,
          "taker_buy_quote": 92493.19578
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.02835,
          "high": 0.02874,
          "low": 0.02792,
          "close": 0.02797,
          "volume": 4622497.0,
          "close_time": 1770019199999,
          "quote_volume": 131277.13076,
          "trades": 2372,
          "taker_buy_base": 2555629.0,
          "taker_buy_quote": 72584.38878
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.02798,
          "high": 0.02808,
          "low": 0.02781,
          "close": 0.0279,
          "volume": 2033934.0,
          "close_time": 1770022799999,
          "quote_volume": 56846.94224,
          "trades": 1688,
          "taker_buy_base": 1204973.0,
          "taker_buy_quote": 33679.48485
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0279,
          "high": 0.0282,
          "low": 0.02775,
          "close": 0.02808,
          "volume": 3105110.0,
          "close_time": 1770026399999,
          "quote_volume": 86825.8346,
          "trades": 1802,
          "taker_buy_base": 1579340.0,
          "taker_buy_quote": 44152.51625
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0281,
          "high": 0.02844,
          "low": 0.02804,
          "close": 0.02807,
          "volume": 1873807.0,
          "close_time": 1770029999999,
          "quote_volume": 52988.57966,
          "trades": 1100,
          "taker_buy_base": 1119665.0,
          "taker_buy_quote": 31681.59198
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.02808,
          "high": 0.02868,
          "low": 0.02808,
          "close": 0.02823,
          "volume": 2923662.0,
          "close_time": 1770033599999,
          "quote_volume": 82905.38871,
          "trades": 1219,
          "taker_buy_base": 1660614.0,
          "taker_buy_quote": 47145.51423
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.02824,
          "high": 0.02859,
          "low": 0.02807,
          "close": 0.02836,
          "volume": 1877950.0,
          "close_time": 1770037199999,
          "quote_volume": 53223.27088,
          "trades": 1103,
          "taker_buy_base": 1003116.0,
          "taker_buy_quote": 28461.76674
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.02834,
          "high": 0.0288,
          "low": 0.02805,
          "close": 0.02858,
          "volume": 4571384.0,
          "close_time": 1770040799999,
          "quote_volume": 130076.05906,
          "trades": 2204,
          "taker_buy_base": 2325955.0,
          "taker_buy_quote": 66207.14486
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.02856,
          "high": 0.02894,
          "low": 0.02812,
          "close": 0.0284,
          "volume": 6853146.0,
          "close_time": 1770044399999,
          "quote_volume": 195486.44318,
          "trades": 2900,
          "taker_buy_base": 3508170.0,
          "taker_buy_quote": 100218.58831
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.02839,
          "high": 0.02881,
          "low": 0.02834,
          "close": 0.02873,
          "volume": 3236270.0,
          "close_time": 1770047999999,
          "quote_volume": 92674.93719,
          "trades": 1783,
          "taker_buy_base": 1646997.0,
          "taker_buy_quote": 47177.58751
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.02869,
          "high": 0.02874,
          "low": 0.02817,
          "close": 0.02829,
          "volume": 1817510.0,
          "close_time": 1770051599999,
          "quote_volume": 51752.10621,
          "trades": 875,
          "taker_buy_base": 641364.0,
          "taker_buy_quote": 18259.59824
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.02829,
          "high": 0.02877,
          "low": 0.02812,
          "close": 0.0283,
          "volume": 4113373.0,
          "close_time": 1770055199999,
          "quote_volume": 116982.94237,
          "trades": 1828,
          "taker_buy_base": 2642150.0,
          "taker_buy_quote": 75170.22781
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.02831,
          "high": 0.02844,
          "low": 0.02812,
          "close": 0.02831,
          "volume": 2446932.0,
          "close_time": 1770058799999,
          "quote_volume": 69141.79076,
          "trades": 1823,
          "taker_buy_base": 1420554.0,
          "taker_buy_quote": 40155.77308
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.02832,
          "high": 0.02847,
          "low": 0.02824,
          "close": 0.02828,
          "volume": 1048650.0,
          "close_time": 1770062399999,
          "quote_volume": 29715.83153,
          "trades": 782,
          "taker_buy_base": 585092.0,
          "taker_buy_quote": 16580.75268
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.02827,
          "high": 0.02833,
          "low": 0.02808,
          "close": 0.02822,
          "volume": 1623831.0,
          "close_time": 1770065999999,
          "quote_volume": 45771.64432,
          "trades": 1043,
          "taker_buy_base": 693650.0,
          "taker_buy_quote": 19561.24185
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0282,
          "high": 0.0286,
          "low": 0.02816,
          "close": 0.02842,
          "volume": 3394375.0,
          "close_time": 1770069599999,
          "quote_volume": 96549.66652,
          "trades": 1294,
          "taker_buy_base": 1665307.0,
          "taker_buy_quote": 47364.04732
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.02844,
          "high": 0.02874,
          "low": 0.02829,
          "close": 0.02863,
          "volume": 2542852.0,
          "close_time": 1770073199999,
          "quote_volume": 72403.30731,
          "trades": 909,
          "taker_buy_base": 1249820.0,
          "taker_buy_quote": 35638.25448
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.02866,
          "high": 0.02873,
          "low": 0.02826,
          "close": 0.02833,
          "volume": 2361126.0,
          "close_time": 1770076799999,
          "quote_volume": 67253.1835,
          "trades": 894,
          "taker_buy_base": 1070127.0,
          "taker_buy_quote": 30480.74072
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02833,
          "high": 0.02835,
          "low": 0.02741,
          "close": 0.02761,
          "volume": 6841901.0,
          "close_time": 1770080399999,
          "quote_volume": 190107.37377,
          "trades": 2040,
          "taker_buy_base": 2020375.0,
          "taker_buy_quote": 56095.31218
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0276,
          "high": 0.02788,
          "low": 0.02744,
          "close": 0.02784,
          "volume": 2156367.0,
          "close_time": 1770083999999,
          "quote_volume": 59702.1376,
          "trades": 730,
          "taker_buy_base": 1167169.0,
          "taker_buy_quote": 32331.97098
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.02783,
          "high": 0.02783,
          "low": 0.02694,
          "close": 0.02698,
          "volume": 2888593.0,
          "close_time": 1770087599999,
          "quote_volume": 78820.1316,
          "trades": 1807,
          "taker_buy_base": 1104069.0,
          "taker_buy_quote": 30097.25321
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.02698,
          "high": 0.02739,
          "low": 0.02632,
          "close": 0.02728,
          "volume": 9537926.0,
          "close_time": 1770091199999,
          "quote_volume": 255327.08679,
          "trades": 5568,
          "taker_buy_base": 3593996.0,
          "taker_buy_quote": 96683.83269
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.02728,
          "high": 0.02728,
          "low": 0.02665,
          "close": 0.02676,
          "volume": 2788439.0,
          "close_time": 1770094799999,
          "quote_volume": 75067.92398,
          "trades": 3073,
          "taker_buy_base": 1343350.0,
          "taker_buy_quote": 36169.8147
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.02677,
          "high": 0.02677,
          "low": 0.02628,
          "close": 0.02633,
          "volume": 3108728.0,
          "close_time": 1770098399999,
          "quote_volume": 82421.61706,
          "trades": 1472,
          "taker_buy_base": 1625043.0,
          "taker_buy_quote": 43119.83508
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.02633,
          "high": 0.0264,
          "low": 0.02606,
          "close": 0.0262,
          "volume": 2812102.0,
          "close_time": 1770101999999,
          "quote_volume": 73794.85782,
          "trades": 2385,
          "taker_buy_base": 1358207.0,
          "taker_buy_quote": 35658.31998
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.02619,
          "high": 0.0262,
          "low": 0.02604,
          "close": 0.0261,
          "volume": 1633873.0,
          "close_time": 1770105599999,
          "quote_volume": 42694.13509,
          "trades": 1272,
          "taker_buy_base": 857844.0,
          "taker_buy_quote": 22421.987
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.02613,
          "high": 0.02652,
          "low": 0.02609,
          "close": 0.02632,
          "volume": 2313268.0,
          "close_time": 1770109199999,
          "quote_volume": 60938.23726,
          "trades": 1072,
          "taker_buy_base": 1146879.0,
          "taker_buy_quote": 30222.16374
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.02632,
          "high": 0.0268,
          "low": 0.02604,
          "close": 0.02668,
          "volume": 7198413.0,
          "close_time": 1770112799999,
          "quote_volume": 190311.83076,
          "trades": 5866,
          "taker_buy_base": 3346273.0,
          "taker_buy_quote": 88522.0079
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.02667,
          "high": 0.02711,
          "low": 0.0265,
          "close": 0.02682,
          "volume": 5746171.0,
          "close_time": 1770116399999,
          "quote_volume": 153992.8425,
          "trades": 3060,
          "taker_buy_base": 2939121.0,
          "taker_buy_quote": 78797.15306
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.02683,
          "high": 0.0276,
          "low": 0.02677,
          "close": 0.02741,
          "volume": 5224952.0,
          "close_time": 1770119999999,
          "quote_volume": 142655.63864,
          "trades": 2376,
          "taker_buy_base": 2701378.0,
          "taker_buy_quote": 73791.8996
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.02738,
          "high": 0.02827,
          "low": 0.0273,
          "close": 0.02819,
          "volume": 4912435.0,
          "close_time": 1770123599999,
          "quote_volume": 136956.06833,
          "trades": 3239,
          "taker_buy_base": 2552661.0,
          "taker_buy_quote": 71193.78529
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0282,
          "high": 0.0282,
          "low": 0.0277,
          "close": 0.02788,
          "volume": 2901685.0,
          "close_time": 1770127199999,
          "quote_volume": 81107.75083,
          "trades": 2188,
          "taker_buy_base": 1354118.0,
          "taker_buy_quote": 37858.29487
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.02787,
          "high": 0.02825,
          "low": 0.02773,
          "close": 0.02798,
          "volume": 5739159.0,
          "close_time": 1770130799999,
          "quote_volume": 160565.08422,
          "trades": 4033,
          "taker_buy_base": 2675167.0,
          "taker_buy_quote": 74911.69095
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.02797,
          "high": 0.0282,
          "low": 0.02763,
          "close": 0.02801,
          "volume": 10885332.0,
          "close_time": 1770134399999,
          "quote_volume": 304067.71491,
          "trades": 9076,
          "taker_buy_base": 4797219.0,
          "taker_buy_quote": 134087.81436
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.02798,
          "high": 0.02803,
          "low": 0.02708,
          "close": 0.02754,
          "volume": 8294504.0,
          "close_time": 1770137999999,
          "quote_volume": 227463.53182,
          "trades": 6064,
          "taker_buy_base": 4623826.0,
          "taker_buy_quote": 126828.63879
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.02753,
          "high": 0.02796,
          "low": 0.02705,
          "close": 0.02706,
          "volume": 3774114.0,
          "close_time": 1770141599999,
          "quote_volume": 103802.20214,
          "trades": 1922,
          "taker_buy_base": 1788151.0,
          "taker_buy_quote": 49323.01381
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.02708,
          "high": 0.02721,
          "low": 0.02637,
          "close": 0.02642,
          "volume": 3975560.0,
          "close_time": 1770145199999,
          "quote_volume": 106227.35699,
          "trades": 2001,
          "taker_buy_base": 1558068.0,
          "taker_buy_quote": 41656.33684
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.02641,
          "high": 0.02789,
          "low": 0.02633,
          "close": 0.02763,
          "volume": 11544921.0,
          "close_time": 1770148799999,
          "quote_volume": 315171.44481,
          "trades": 7403,
          "taker_buy_base": 6611393.0,
          "taker_buy_quote": 180597.30402
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.02762,
          "high": 0.0282,
          "low": 0.02726,
          "close": 0.02808,
          "volume": 8264071.0,
          "close_time": 1770152399999,
          "quote_volume": 229542.57686,
          "trades": 3095,
          "taker_buy_base": 4032354.0,
          "taker_buy_quote": 112072.61823
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.02807,
          "high": 0.02848,
          "low": 0.0276,
          "close": 0.02771,
          "volume": 4266644.0,
          "close_time": 1770155999999,
          "quote_volume": 120114.41853,
          "trades": 1679,
          "taker_buy_base": 1787275.0,
          "taker_buy_quote": 50401.13226
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.02772,
          "high": 0.02778,
          "low": 0.02733,
          "close": 0.02745,
          "volume": 1277668.0,
          "close_time": 1770159599999,
          "quote_volume": 35149.6999,
          "trades": 496,
          "taker_buy_base": 633256.0,
          "taker_buy_quote": 17440.6309
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.02744,
          "high": 0.02745,
          "low": 0.02694,
          "close": 0.02702,
          "volume": 1778357.0,
          "close_time": 1770163199999,
          "quote_volume": 48301.00105,
          "trades": 687,
          "taker_buy_base": 746920.0,
          "taker_buy_quote": 20325.66396
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02701,
          "high": 0.02732,
          "low": 0.02676,
          "close": 0.02727,
          "volume": 1836089.0,
          "close_time": 1770166799999,
          "quote_volume": 49572.44053,
          "trades": 733,
          "taker_buy_base": 1115436.0,
          "taker_buy_quote": 30147.77133
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.02727,
          "high": 0.0276,
          "low": 0.02724,
          "close": 0.02727,
          "volume": 1704815.0,
          "close_time": 1770170399999,
          "quote_volume": 46737.93752,
          "trades": 878,
          "taker_buy_base": 949919.0,
          "taker_buy_quote": 26061.95437
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.02728,
          "high": 0.02729,
          "low": 0.02694,
          "close": 0.0271,
          "volume": 1386395.0,
          "close_time": 1770173999999,
          "quote_volume": 37585.49802,
          "trades": 491,
          "taker_buy_base": 787380.0,
          "taker_buy_quote": 21356.82933
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0271,
          "high": 0.02785,
          "low": 0.02699,
          "close": 0.02772,
          "volume": 3264904.0,
          "close_time": 1770177599999,
          "quote_volume": 89989.22464,
          "trades": 1444,
          "taker_buy_base": 2454769.0,
          "taker_buy_quote": 67653.8605
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.02771,
          "high": 0.0283,
          "low": 0.02761,
          "close": 0.02772,
          "volume": 4089416.0,
          "close_time": 1770181199999,
          "quote_volume": 114377.76646,
          "trades": 2050,
          "taker_buy_base": 2532290.0,
          "taker_buy_quote": 70868.01301
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0277,
          "high": 0.02783,
          "low": 0.02742,
          "close": 0.02757,
          "volume": 2355576.0,
          "close_time": 1770184799999,
          "quote_volume": 65004.43237,
          "trades": 1256,
          "taker_buy_base": 1204314.0,
          "taker_buy_quote": 33252.8799
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.02756,
          "high": 0.02797,
          "low": 0.02745,
          "close": 0.02748,
          "volume": 3796393.0,
          "close_time": 1770188399999,
          "quote_volume": 104998.33357,
          "trades": 1827,
          "taker_buy_base": 2069229.0,
          "taker_buy_quote": 57221.79262
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.02749,
          "high": 0.02793,
          "low": 0.02748,
          "close": 0.02772,
          "volume": 2771144.0,
          "close_time": 1770191999999,
          "quote_volume": 76859.8864,
          "trades": 1360,
          "taker_buy_base": 1582514.0,
          "taker_buy_quote": 43882.13581
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.02771,
          "high": 0.02776,
          "low": 0.02707,
          "close": 0.0273,
          "volume": 4093711.0,
          "close_time": 1770195599999,
          "quote_volume": 111868.33306,
          "trades": 1867,
          "taker_buy_base": 2393710.0,
          "taker_buy_quote": 65410.00928
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0273,
          "high": 0.02733,
          "low": 0.02675,
          "close": 0.02684,
          "volume": 2218993.0,
          "close_time": 1770199199999,
          "quote_volume": 59826.04495,
          "trades": 1028,
          "taker_buy_base": 1045997.0,
          "taker_buy_quote": 28199.10446
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.02685,
          "high": 0.02694,
          "low": 0.02658,
          "close": 0.02679,
          "volume": 3127993.0,
          "close_time": 1770202799999,
          "quote_volume": 83480.95562,
          "trades": 959,
          "taker_buy_base": 1601386.0,
          "taker_buy_quote": 42693.72116
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.02678,
          "high": 0.02682,
          "low": 0.02633,
          "close": 0.02666,
          "volume": 3846111.0,
          "close_time": 1770206399999,
          "quote_volume": 102279.57593,
          "trades": 1694,
          "taker_buy_base": 1729056.0,
          "taker_buy_quote": 46040.59697
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.02668,
          "high": 0.02697,
          "low": 0.02664,
          "close": 0.02696,
          "volume": 1477165.0,
          "close_time": 1770209999999,
          "quote_volume": 39636.805,
          "trades": 737,
          "taker_buy_base": 925229.0,
          "taker_buy_quote": 24836.95933
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.02696,
          "high": 0.02701,
          "low": 0.02646,
          "close": 0.02647,
          "volume": 1716200.0,
          "close_time": 1770213599999,
          "quote_volume": 45801.62306,
          "trades": 1001,
          "taker_buy_base": 757765.0,
          "taker_buy_quote": 20247.60283
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.02649,
          "high": 0.02683,
          "low": 0.02624,
          "close": 0.02637,
          "volume": 3283368.0,
          "close_time": 1770217199999,
          "quote_volume": 87132.44051,
          "trades": 1975,
          "taker_buy_base": 1435380.0,
          "taker_buy_quote": 38127.4967
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.02635,
          "high": 0.02672,
          "low": 0.02585,
          "close": 0.02614,
          "volume": 5733776.0,
          "close_time": 1770220799999,
          "quote_volume": 150479.93696,
          "trades": 3650,
          "taker_buy_base": 2775535.0,
          "taker_buy_quote": 72964.41953
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.02616,
          "high": 0.02635,
          "low": 0.02571,
          "close": 0.0261,
          "volume": 5509847.0,
          "close_time": 1770224399999,
          "quote_volume": 143358.73084,
          "trades": 3729,
          "taker_buy_base": 2317405.0,
          "taker_buy_quote": 60329.30601
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.02609,
          "high": 0.02644,
          "low": 0.02571,
          "close": 0.02633,
          "volume": 4841223.0,
          "close_time": 1770227999999,
          "quote_volume": 125697.82964,
          "trades": 3447,
          "taker_buy_base": 2304927.0,
          "taker_buy_quote": 59908.09113
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.02632,
          "high": 0.02685,
          "low": 0.02571,
          "close": 0.02653,
          "volume": 9183539.0,
          "close_time": 1770231599999,
          "quote_volume": 241713.01375,
          "trades": 3635,
          "taker_buy_base": 4262865.0,
          "taker_buy_quote": 112498.93625
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.02654,
          "high": 0.02675,
          "low": 0.02636,
          "close": 0.02667,
          "volume": 3905365.0,
          "close_time": 1770235199999,
          "quote_volume": 103613.37553,
          "trades": 1647,
          "taker_buy_base": 1775853.0,
          "taker_buy_quote": 47164.9173
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.02667,
          "high": 0.0267,
          "low": 0.02647,
          "close": 0.02657,
          "volume": 1345839.0,
          "close_time": 1770238799999,
          "quote_volume": 35774.82779,
          "trades": 754,
          "taker_buy_base": 821730.0,
          "taker_buy_quote": 21850.70079
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.02657,
          "high": 0.02668,
          "low": 0.02602,
          "close": 0.02623,
          "volume": 2268364.0,
          "close_time": 1770242399999,
          "quote_volume": 59735.3677,
          "trades": 1178,
          "taker_buy_base": 946138.0,
          "taker_buy_quote": 24967.1866
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.02624,
          "high": 0.02669,
          "low": 0.02599,
          "close": 0.02628,
          "volume": 1936556.0,
          "close_time": 1770245999999,
          "quote_volume": 50989.65705,
          "trades": 803,
          "taker_buy_base": 1052445.0,
          "taker_buy_quote": 27756.78605
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.02627,
          "high": 0.02652,
          "low": 0.02611,
          "close": 0.02628,
          "volume": 2871564.0,
          "close_time": 1770249599999,
          "quote_volume": 75590.69116,
          "trades": 1475,
          "taker_buy_base": 1536616.0,
          "taker_buy_quote": 40466.35322
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.02628,
          "high": 0.0263,
          "low": 0.02589,
          "close": 0.02601,
          "volume": 2350556.0,
          "close_time": 1770253199999,
          "quote_volume": 61310.23244,
          "trades": 1633,
          "taker_buy_base": 1026805.0,
          "taker_buy_quote": 26826.17294
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.02602,
          "high": 0.02634,
          "low": 0.02571,
          "close": 0.02606,
          "volume": 3500828.0,
          "close_time": 1770256799999,
          "quote_volume": 91198.97407,
          "trades": 1842,
          "taker_buy_base": 1468429.0,
          "taker_buy_quote": 38281.99396
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.02606,
          "high": 0.02613,
          "low": 0.02558,
          "close": 0.0256,
          "volume": 2217728.0,
          "close_time": 1770260399999,
          "quote_volume": 57431.84825,
          "trades": 1714,
          "taker_buy_base": 977614.0,
          "taker_buy_quote": 25344.49363
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.02562,
          "high": 0.02607,
          "low": 0.02562,
          "close": 0.02571,
          "volume": 3291404.0,
          "close_time": 1770263999999,
          "quote_volume": 84867.96819,
          "trades": 2564,
          "taker_buy_base": 1517404.0,
          "taker_buy_quote": 39143.69881
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.02569,
          "high": 0.02635,
          "low": 0.02567,
          "close": 0.02615,
          "volume": 4203154.0,
          "close_time": 1770267599999,
          "quote_volume": 109312.93697,
          "trades": 2160,
          "taker_buy_base": 2232343.0,
          "taker_buy_quote": 58098.97207
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.02617,
          "high": 0.02631,
          "low": 0.02588,
          "close": 0.02592,
          "volume": 3196924.0,
          "close_time": 1770271199999,
          "quote_volume": 83570.80146,
          "trades": 1628,
          "taker_buy_base": 1384281.0,
          "taker_buy_quote": 36197.13071
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.02593,
          "high": 0.02606,
          "low": 0.02549,
          "close": 0.02571,
          "volume": 5783472.0,
          "close_time": 1770274799999,
          "quote_volume": 148825.33098,
          "trades": 2552,
          "taker_buy_base": 2817231.0,
          "taker_buy_quote": 72523.53762
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.02571,
          "high": 0.02614,
          "low": 0.02558,
          "close": 0.02565,
          "volume": 4598088.0,
          "close_time": 1770278399999,
          "quote_volume": 119017.64819,
          "trades": 1714,
          "taker_buy_base": 1540756.0,
          "taker_buy_quote": 39982.67648
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.02566,
          "high": 0.02605,
          "low": 0.02559,
          "close": 0.0258,
          "volume": 3023336.0,
          "close_time": 1770281999999,
          "quote_volume": 78218.9696,
          "trades": 1566,
          "taker_buy_base": 1562270.0,
          "taker_buy_quote": 40436.48708
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0258,
          "high": 0.02595,
          "low": 0.02561,
          "close": 0.02564,
          "volume": 2819013.0,
          "close_time": 1770285599999,
          "quote_volume": 72626.52333,
          "trades": 1750,
          "taker_buy_base": 1396569.0,
          "taker_buy_quote": 36001.06378
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.02564,
          "high": 0.02585,
          "low": 0.02545,
          "close": 0.02568,
          "volume": 1736607.0,
          "close_time": 1770289199999,
          "quote_volume": 44546.65397,
          "trades": 787,
          "taker_buy_base": 961761.0,
          "taker_buy_quote": 24706.73743
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.02568,
          "high": 0.02572,
          "low": 0.02509,
          "close": 0.02532,
          "volume": 3554512.0,
          "close_time": 1770292799999,
          "quote_volume": 90219.23582,
          "trades": 2056,
          "taker_buy_base": 1683853.0,
          "taker_buy_quote": 42761.95425
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.02533,
          "high": 0.02552,
          "low": 0.02508,
          "close": 0.0254,
          "volume": 3211170.0,
          "close_time": 1770296399999,
          "quote_volume": 81189.58779,
          "trades": 1600,
          "taker_buy_base": 1290297.0,
          "taker_buy_quote": 32649.09114
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0254,
          "high": 0.02551,
          "low": 0.02514,
          "close": 0.0252,
          "volume": 1653218.0,
          "close_time": 1770299999999,
          "quote_volume": 41851.29809,
          "trades": 910,
          "taker_buy_base": 825729.0,
          "taker_buy_quote": 20906.34621
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.02521,
          "high": 0.02549,
          "low": 0.02508,
          "close": 0.02513,
          "volume": 3454153.0,
          "close_time": 1770303599999,
          "quote_volume": 87324.13349,
          "trades": 2140,
          "taker_buy_base": 1777743.0,
          "taker_buy_quote": 44985.66205
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.02513,
          "high": 0.02518,
          "low": 0.024,
          "close": 0.02458,
          "volume": 8090235.0,
          "close_time": 1770307199999,
          "quote_volume": 198560.15409,
          "trades": 3927,
          "taker_buy_base": 3966463.0,
          "taker_buy_quote": 97373.73698
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.02458,
          "high": 0.02538,
          "low": 0.02443,
          "close": 0.02522,
          "volume": 7177519.0,
          "close_time": 1770310799999,
          "quote_volume": 178658.72703,
          "trades": 3441,
          "taker_buy_base": 4037488.0,
          "taker_buy_quote": 100730.27549
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.02521,
          "high": 0.02522,
          "low": 0.02457,
          "close": 0.02474,
          "volume": 5459701.0,
          "close_time": 1770314399999,
          "quote_volume": 135563.14558,
          "trades": 2918,
          "taker_buy_base": 2420892.0,
          "taker_buy_quote": 60135.79399
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.02475,
          "high": 0.02506,
          "low": 0.02416,
          "close": 0.02436,
          "volume": 6972330.0,
          "close_time": 1770317999999,
          "quote_volume": 171615.40563,
          "trades": 3147,
          "taker_buy_base": 3428303.0,
          "taker_buy_quote": 84510.75296
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.02433,
          "high": 0.02438,
          "low": 0.02366,
          "close": 0.02394,
          "volume": 5070162.0,
          "close_time": 1770321599999,
          "quote_volume": 121636.81875,
          "trades": 2254,
          "taker_buy_base": 3169108.0,
          "taker_buy_quote": 76046.59979
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.02395,
          "high": 0.02414,
          "low": 0.02307,
          "close": 0.02365,
          "volume": 18594405.0,
          "close_time": 1770325199999,
          "quote_volume": 439899.9964,
          "trades": 7324,
          "taker_buy_base": 9817398.0,
          "taker_buy_quote": 232514.37604
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.02362,
          "high": 0.02425,
          "low": 0.02323,
          "close": 0.02363,
          "volume": 14905084.0,
          "close_time": 1770328799999,
          "quote_volume": 353563.45335,
          "trades": 5714,
          "taker_buy_base": 8472412.0,
          "taker_buy_quote": 200982.32553
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.02363,
          "high": 0.02409,
          "low": 0.02334,
          "close": 0.02368,
          "volume": 6213141.0,
          "close_time": 1770332399999,
          "quote_volume": 147195.54342,
          "trades": 2031,
          "taker_buy_base": 2948852.0,
          "taker_buy_quote": 69959.61956
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.02369,
          "high": 0.02447,
          "low": 0.02345,
          "close": 0.02364,
          "volume": 9182550.0,
          "close_time": 1770335999999,
          "quote_volume": 220717.87961,
          "trades": 3304,
          "taker_buy_base": 4708936.0,
          "taker_buy_quote": 113356.79989
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02363,
          "high": 0.02403,
          "low": 0.02197,
          "close": 0.0237,
          "volume": 40685370.0,
          "close_time": 1770339599999,
          "quote_volume": 930429.26748,
          "trades": 13336,
          "taker_buy_base": 20782850.0,
          "taker_buy_quote": 476083.39491
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.02369,
          "high": 0.02474,
          "low": 0.02358,
          "close": 0.0247,
          "volume": 12135801.0,
          "close_time": 1770343199999,
          "quote_volume": 293384.64698,
          "trades": 5368,
          "taker_buy_base": 7049602.0,
          "taker_buy_quote": 170495.6968
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.02471,
          "high": 0.02494,
          "low": 0.02428,
          "close": 0.02452,
          "volume": 5152384.0,
          "close_time": 1770346799999,
          "quote_volume": 126705.0242,
          "trades": 2699,
          "taker_buy_base": 2301327.0,
          "taker_buy_quote": 56649.82011
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.02454,
          "high": 0.02481,
          "low": 0.02439,
          "close": 0.02444,
          "volume": 4278134.0,
          "close_time": 1770350399999,
          "quote_volume": 105029.23458,
          "trades": 2173,
          "taker_buy_base": 1840249.0,
          "taker_buy_quote": 45219.788
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.02446,
          "high": 0.025,
          "low": 0.02432,
          "close": 0.02466,
          "volume": 4044600.0,
          "close_time": 1770353999999,
          "quote_volume": 99836.84989,
          "trades": 1641,
          "taker_buy_base": 2017311.0,
          "taker_buy_quote": 49859.93223
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.02465,
          "high": 0.02508,
          "low": 0.02436,
          "close": 0.02495,
          "volume": 5368571.0,
          "close_time": 1770357599999,
          "quote_volume": 132630.82196,
          "trades": 1755,
          "taker_buy_base": 2357955.0,
          "taker_buy_quote": 58382.36347
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.02493,
          "high": 0.02572,
          "low": 0.02476,
          "close": 0.02481,
          "volume": 9559905.0,
          "close_time": 1770361199999,
          "quote_volume": 241472.60998,
          "trades": 3665,
          "taker_buy_base": 4093393.0,
          "taker_buy_quote": 103316.86781
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.02482,
          "high": 0.02524,
          "low": 0.02476,
          "close": 0.02502,
          "volume": 3301896.0,
          "close_time": 1770364799999,
          "quote_volume": 82551.49981,
          "trades": 1719,
          "taker_buy_base": 1525900.0,
          "taker_buy_quote": 38137.89898
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.02502,
          "high": 0.02523,
          "low": 0.02479,
          "close": 0.02491,
          "volume": 3741257.0,
          "close_time": 1770368399999,
          "quote_volume": 93556.04337,
          "trades": 1592,
          "taker_buy_base": 2115861.0,
          "taker_buy_quote": 52943.3637
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.02492,
          "high": 0.0261,
          "low": 0.02439,
          "close": 0.02593,
          "volume": 12099957.0,
          "close_time": 1770371999999,
          "quote_volume": 306053.78474,
          "trades": 4339,
          "taker_buy_base": 6188285.0,
          "taker_buy_quote": 156778.88886
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.02592,
          "high": 0.02623,
          "low": 0.02562,
          "close": 0.0262,
          "volume": 5446095.0,
          "close_time": 1770375599999,
          "quote_volume": 141121.16067,
          "trades": 2285,
          "taker_buy_base": 2658033.0,
          "taker_buy_quote": 68905.90329
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.02618,
          "high": 0.0269,
          "low": 0.026,
          "close": 0.0269,
          "volume": 16047052.0,
          "close_time": 1770379199999,
          "quote_volume": 425854.86037,
          "trades": 5866,
          "taker_buy_base": 8497348.0,
          "taker_buy_quote": 225663.83557
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0269,
          "high": 0.02742,
          "low": 0.0264,
          "close": 0.02648,
          "volume": 16971041.0,
          "close_time": 1770382799999,
          "quote_volume": 459069.22271,
          "trades": 8439,
          "taker_buy_base": 9759091.0,
          "taker_buy_quote": 264183.71624
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.02647,
          "high": 0.02688,
          "low": 0.02631,
          "close": 0.02681,
          "volume": 7953392.0,
          "close_time": 1770386399999,
          "quote_volume": 211456.53488,
          "trades": 3291,
          "taker_buy_base": 4125425.0,
          "taker_buy_quote": 109664.60401
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.02681,
          "high": 0.02721,
          "low": 0.02635,
          "close": 0.0268,
          "volume": 9213395.0,
          "close_time": 1770389999999,
          "quote_volume": 247079.24669,
          "trades": 4440,
          "taker_buy_base": 4025603.0,
          "taker_buy_quote": 107954.24643
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.02681,
          "high": 0.02705,
          "low": 0.02652,
          "close": 0.02701,
          "volume": 5677916.0,
          "close_time": 1770393599999,
          "quote_volume": 152327.75859,
          "trades": 2656,
          "taker_buy_base": 2433163.0,
          "taker_buy_quote": 65232.30905
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.02701,
          "high": 0.02775,
          "low": 0.02694,
          "close": 0.02773,
          "volume": 6826900.0,
          "close_time": 1770397199999,
          "quote_volume": 186558.12176,
          "trades": 2643,
          "taker_buy_base": 2921889.0,
          "taker_buy_quote": 79920.06535
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.02774,
          "high": 0.02843,
          "low": 0.02762,
          "close": 0.02797,
          "volume": 9814700.0,
          "close_time": 1770400799999,
          "quote_volume": 275817.43912,
          "trades": 4074,
          "taker_buy_base": 4327353.0,
          "taker_buy_quote": 121523.65197
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.02797,
          "high": 0.02846,
          "low": 0.02747,
          "close": 0.02834,
          "volume": 8575557.0,
          "close_time": 1770404399999,
          "quote_volume": 238762.70617,
          "trades": 3594,
          "taker_buy_base": 3784273.0,
          "taker_buy_quote": 105499.1325
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.02834,
          "high": 0.02844,
          "low": 0.02767,
          "close": 0.02808,
          "volume": 6260245.0,
          "close_time": 1770407999999,
          "quote_volume": 175083.53772,
          "trades": 2872,
          "taker_buy_base": 2812822.0,
          "taker_buy_quote": 78680.53778
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.02807,
          "high": 0.02823,
          "low": 0.02768,
          "close": 0.02788,
          "volume": 4442872.0,
          "close_time": 1770411599999,
          "quote_volume": 124182.17532,
          "trades": 2424,
          "taker_buy_base": 2214774.0,
          "taker_buy_quote": 61940.73383
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.02787,
          "high": 0.0282,
          "low": 0.02776,
          "close": 0.02808,
          "volume": 2409835.0,
          "close_time": 1770415199999,
          "quote_volume": 67490.91072,
          "trades": 1342,
          "taker_buy_base": 1090958.0,
          "taker_buy_quote": 30551.29371
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.02807,
          "high": 0.02824,
          "low": 0.02782,
          "close": 0.02798,
          "volume": 1900332.0,
          "close_time": 1770418799999,
          "quote_volume": 53241.26611,
          "trades": 1284,
          "taker_buy_base": 780508.0,
          "taker_buy_quote": 21881.81769
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.02799,
          "high": 0.02813,
          "low": 0.0277,
          "close": 0.02794,
          "volume": 3135836.0,
          "close_time": 1770422399999,
          "quote_volume": 87566.86674,
          "trades": 2238,
          "taker_buy_base": 1659020.0,
          "taker_buy_quote": 46343.24336
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.02828,
          "low": 0.02752,
          "close": 0.02755,
          "volume": 5944099.0,
          "close_time": 1770425999999,
          "quote_volume": 165664.37306,
          "trades": 4065,
          "taker_buy_base": 2430427.0,
          "taker_buy_quote": 67889.97939
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.02754,
          "high": 0.02778,
          "low": 0.02727,
          "close": 0.02778,
          "volume": 2651839.0,
          "close_time": 1770429599999,
          "quote_volume": 72978.83664,
          "trades": 1342,
          "taker_buy_base": 1369060.0,
          "taker_buy_quote": 37686.72637
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.02776,
          "high": 0.02798,
          "low": 0.02757,
          "close": 0.02773,
          "volume": 1148055.0,
          "close_time": 1770433199999,
          "quote_volume": 31876.42168,
          "trades": 697,
          "taker_buy_base": 647111.0,
          "taker_buy_quote": 17968.51338
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.02774,
          "high": 0.02826,
          "low": 0.02769,
          "close": 0.02776,
          "volume": 4195089.0,
          "close_time": 1770436799999,
          "quote_volume": 117559.54471,
          "trades": 1690,
          "taker_buy_base": 2299993.0,
          "taker_buy_quote": 64512.73503
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.02775,
          "high": 0.02803,
          "low": 0.02758,
          "close": 0.02795,
          "volume": 2852257.0,
          "close_time": 1770440399999,
          "quote_volume": 79344.10539,
          "trades": 1706,
          "taker_buy_base": 1514452.0,
          "taker_buy_quote": 42163.37803
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.02794,
          "high": 0.02812,
          "low": 0.02778,
          "close": 0.028,
          "volume": 1487888.0,
          "close_time": 1770443999999,
          "quote_volume": 41641.57291,
          "trades": 989,
          "taker_buy_base": 722873.0,
          "taker_buy_quote": 20237.36308
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.028,
          "high": 0.02834,
          "low": 0.02769,
          "close": 0.02769,
          "volume": 2889373.0,
          "close_time": 1770447599999,
          "quote_volume": 81011.2536,
          "trades": 1674,
          "taker_buy_base": 1260378.0,
          "taker_buy_quote": 35380.47774
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0277,
          "high": 0.02796,
          "low": 0.02731,
          "close": 0.02735,
          "volume": 3105215.0,
          "close_time": 1770451199999,
          "quote_volume": 85858.66473,
          "trades": 2320,
          "taker_buy_base": 1496363.0,
          "taker_buy_quote": 41395.99273
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.02734,
          "high": 0.0281,
          "low": 0.02718,
          "close": 0.02792,
          "volume": 3639664.0,
          "close_time": 1770454799999,
          "quote_volume": 100758.06285,
          "trades": 2017,
          "taker_buy_base": 2383792.0,
          "taker_buy_quote": 66011.47619
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.02793,
          "high": 0.02795,
          "low": 0.0276,
          "close": 0.02764,
          "volume": 1620692.0,
          "close_time": 1770458399999,
          "quote_volume": 45035.11509,
          "trades": 1066,
          "taker_buy_base": 846169.0,
          "taker_buy_quote": 23508.55393
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.02763,
          "high": 0.02786,
          "low": 0.02747,
          "close": 0.02761,
          "volume": 2127160.0,
          "close_time": 1770461999999,
          "quote_volume": 58838.89654,
          "trades": 1167,
          "taker_buy_base": 1012084.0,
          "taker_buy_quote": 28028.66207
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.02758,
          "high": 0.02767,
          "low": 0.02749,
          "close": 0.02762,
          "volume": 790718.0,
          "close_time": 1770465599999,
          "quote_volume": 21811.1193,
          "trades": 529,
          "taker_buy_base": 514009.0,
          "taker_buy_quote": 14182.00086
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.02761,
          "high": 0.02848,
          "low": 0.02759,
          "close": 0.02806,
          "volume": 4805530.0,
          "close_time": 1770469199999,
          "quote_volume": 135047.57469,
          "trades": 2576,
          "taker_buy_base": 2460724.0,
          "taker_buy_quote": 69088.4029
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.02806,
          "high": 0.02811,
          "low": 0.02784,
          "close": 0.02799,
          "volume": 2241742.0,
          "close_time": 1770472799999,
          "quote_volume": 62693.19838,
          "trades": 1441,
          "taker_buy_base": 1127018.0,
          "taker_buy_quote": 31535.22724
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.028,
          "high": 0.02803,
          "low": 0.02756,
          "close": 0.02766,
          "volume": 1815676.0,
          "close_time": 1770476399999,
          "quote_volume": 50454.26976,
          "trades": 1017,
          "taker_buy_base": 569284.0,
          "taker_buy_quote": 15833.90425
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.02766,
          "high": 0.02807,
          "low": 0.02756,
          "close": 0.02784,
          "volume": 1914764.0,
          "close_time": 1770479999999,
          "quote_volume": 53364.57531,
          "trades": 1311,
          "taker_buy_base": 1162856.0,
          "taker_buy_quote": 32413.85035
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.02785,
          "high": 0.02837,
          "low": 0.0277,
          "close": 0.02812,
          "volume": 18543931.0,
          "close_time": 1770483599999,
          "quote_volume": 519801.85627,
          "trades": 7063,
          "taker_buy_base": 9286127.0,
          "taker_buy_quote": 260393.0511
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.02813,
          "high": 0.02826,
          "low": 0.02789,
          "close": 0.0279,
          "volume": 2632835.0,
          "close_time": 1770487199999,
          "quote_volume": 74006.19083,
          "trades": 1249,
          "taker_buy_base": 1507908.0,
          "taker_buy_quote": 42408.06637
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.02789,
          "high": 0.0286,
          "low": 0.02784,
          "close": 0.02824,
          "volume": 3436969.0,
          "close_time": 1770490799999,
          "quote_volume": 97178.11809,
          "trades": 1580,
          "taker_buy_base": 2378580.0,
          "taker_buy_quote": 67339.62287
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.02825,
          "high": 0.02828,
          "low": 0.02805,
          "close": 0.02808,
          "volume": 659948.0,
          "close_time": 1770494399999,
          "quote_volume": 18570.14411,
          "trades": 483,
          "taker_buy_base": 328703.0,
          "taker_buy_quote": 9249.98655
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.02809,
          "high": 0.02821,
          "low": 0.02804,
          "close": 0.02808,
          "volume": 653008.0,
          "close_time": 1770497999999,
          "quote_volume": 18369.08874,
          "trades": 429,
          "taker_buy_base": 303011.0,
          "taker_buy_quote": 8526.7239
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.02808,
          "high": 0.02812,
          "low": 0.0279,
          "close": 0.028,
          "volume": 646099.0,
          "close_time": 1770501599999,
          "quote_volume": 18095.65784,
          "trades": 320,
          "taker_buy_base": 241347.0,
          "taker_buy_quote": 6764.52663
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.02799,
          "high": 0.02808,
          "low": 0.02787,
          "close": 0.02797,
          "volume": 928485.0,
          "close_time": 1770505199999,
          "quote_volume": 25977.43346,
          "trades": 352,
          "taker_buy_base": 506869.0,
          "taker_buy_quote": 14189.96478
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.02798,
          "high": 0.02834,
          "low": 0.02791,
          "close": 0.02833,
          "volume": 1469785.0,
          "close_time": 1770508799999,
          "quote_volume": 41376.24729,
          "trades": 1013,
          "taker_buy_base": 807034.0,
          "taker_buy_quote": 22718.89811
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02832,
          "high": 0.02832,
          "low": 0.02755,
          "close": 0.02756,
          "volume": 3507439.0,
          "close_time": 1770512399999,
          "quote_volume": 97567.78145,
          "trades": 1528,
          "taker_buy_base": 966036.0,
          "taker_buy_quote": 26850.63199
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.02756,
          "high": 0.0279,
          "low": 0.02756,
          "close": 0.02777,
          "volume": 1254989.0,
          "close_time": 1770515999999,
          "quote_volume": 34825.83801,
          "trades": 626,
          "taker_buy_base": 686546.0,
          "taker_buy_quote": 19060.67052
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.02777,
          "high": 0.02796,
          "low": 0.02768,
          "close": 0.02792,
          "volume": 1483164.0,
          "close_time": 1770519599999,
          "quote_volume": 41279.45646,
          "trades": 683,
          "taker_buy_base": 850464.0,
          "taker_buy_quote": 23683.0116
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0279,
          "high": 0.02826,
          "low": 0.02787,
          "close": 0.0281,
          "volume": 2685556.0,
          "close_time": 1770523199999,
          "quote_volume": 75501.7209,
          "trades": 1308,
          "taker_buy_base": 1519976.0,
          "taker_buy_quote": 42741.25314
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.02811,
          "high": 0.02828,
          "low": 0.0278,
          "close": 0.02797,
          "volume": 3361845.0,
          "close_time": 1770526799999,
          "quote_volume": 94241.02157,
          "trades": 1410,
          "taker_buy_base": 1422874.0,
          "taker_buy_quote": 39933.48773
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.02797,
          "high": 0.02819,
          "low": 0.02787,
          "close": 0.02801,
          "volume": 1763212.0,
          "close_time": 1770530399999,
          "quote_volume": 49485.37336,
          "trades": 793,
          "taker_buy_base": 1151961.0,
          "taker_buy_quote": 32350.70903
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.028,
          "high": 0.02817,
          "low": 0.02792,
          "close": 0.02815,
          "volume": 1190970.0,
          "close_time": 1770533999999,
          "quote_volume": 33410.53537,
          "trades": 652,
          "taker_buy_base": 698060.0,
          "taker_buy_quote": 19588.14647
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.02815,
          "high": 0.02874,
          "low": 0.02808,
          "close": 0.02848,
          "volume": 4277048.0,
          "close_time": 1770537599999,
          "quote_volume": 121642.29631,
          "trades": 2000,
          "taker_buy_base": 2333042.0,
          "taker_buy_quote": 66362.23303
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.02848,
          "high": 0.02918,
          "low": 0.02838,
          "close": 0.0286,
          "volume": 5072076.0,
          "close_time": 1770541199999,
          "quote_volume": 145697.77491,
          "trades": 2524,
          "taker_buy_base": 2401929.0,
          "taker_buy_quote": 68960.66975
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0286,
          "high": 0.02863,
          "low": 0.02788,
          "close": 0.02809,
          "volume": 4068028.0,
          "close_time": 1770544799999,
          "quote_volume": 114914.32871,
          "trades": 3765,
          "taker_buy_base": 1929963.0,
          "taker_buy_quote": 54482.07205
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.02809,
          "high": 0.02844,
          "low": 0.02799,
          "close": 0.02808,
          "volume": 2383900.0,
          "close_time": 1770548399999,
          "quote_volume": 67208.62082,
          "trades": 2235,
          "taker_buy_base": 1278461.0,
          "taker_buy_quote": 36083.34739
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.02808,
          "high": 0.02847,
          "low": 0.02805,
          "close": 0.0283,
          "volume": 1842395.0,
          "close_time": 1770551999999,
          "quote_volume": 52037.88642,
          "trades": 1464,
          "taker_buy_base": 903607.0,
          "taker_buy_quote": 25544.73881
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0283,
          "high": 0.02845,
          "low": 0.02808,
          "close": 0.02827,
          "volume": 1669016.0,
          "close_time": 1770555599999,
          "quote_volume": 47135.09098,
          "trades": 1254,
          "taker_buy_base": 645458.0,
          "taker_buy_quote": 18244.63922
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.02827,
          "high": 0.02847,
          "low": 0.02814,
          "close": 0.0283,
          "volume": 3831283.0,
          "close_time": 1770559199999,
          "quote_volume": 108397.04994,
          "trades": 1393,
          "taker_buy_base": 1946284.0,
          "taker_buy_quote": 55083.56841
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.02829,
          "high": 0.02829,
          "low": 0.02804,
          "close": 0.02813,
          "volume": 1584773.0,
          "close_time": 1770562799999,
          "quote_volume": 44644.02333,
          "trades": 735,
          "taker_buy_base": 743050.0,
          "taker_buy_quote": 20932.75056
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.02812,
          "high": 0.02821,
          "low": 0.02775,
          "close": 0.02806,
          "volume": 2342227.0,
          "close_time": 1770566399999,
          "quote_volume": 65575.13755,
          "trades": 1209,
          "taker_buy_base": 986532.0,
          "taker_buy_quote": 27629.7297
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.02807,
          "high": 0.02824,
          "low": 0.02786,
          "close": 0.02791,
          "volume": 1933799.0,
          "close_time": 1770569999999,
          "quote_volume": 54280.63445,
          "trades": 954,
          "taker_buy_base": 1093516.0,
          "taker_buy_quote": 30694.6811
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.02793,
          "high": 0.028,
          "low": 0.02782,
          "close": 0.02792,
          "volume": 1405836.0,
          "close_time": 1770573599999,
          "quote_volume": 39220.97158,
          "trades": 675,
          "taker_buy_base": 749231.0,
          "taker_buy_quote": 20905.58189
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.02792,
          "high": 0.02809,
          "low": 0.02787,
          "close": 0.02792,
          "volume": 930384.0,
          "close_time": 1770577199999,
          "quote_volume": 26016.74391,
          "trades": 471,
          "taker_buy_base": 503565.0,
          "taker_buy_quote": 14080.18839
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.02791,
          "high": 0.0283,
          "low": 0.02783,
          "close": 0.02818,
          "volume": 1183905.0,
          "close_time": 1770580799999,
          "quote_volume": 33210.35319,
          "trades": 553,
          "taker_buy_base": 667518.0,
          "taker_buy_quote": 18721.6534
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.02819,
          "high": 0.0282,
          "low": 0.02771,
          "close": 0.02776,
          "volume": 1048852.0,
          "close_time": 1770584399999,
          "quote_volume": 29326.987,
          "trades": 611,
          "taker_buy_base": 393563.0,
          "taker_buy_quote": 11010.85905
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.02773,
          "high": 0.02782,
          "low": 0.02756,
          "close": 0.02771,
          "volume": 1138420.0,
          "close_time": 1770587999999,
          "quote_volume": 31539.99364,
          "trades": 538,
          "taker_buy_base": 622397.0,
          "taker_buy_quote": 17261.42486
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.02772,
          "high": 0.02788,
          "low": 0.02763,
          "close": 0.02784,
          "volume": 976331.0,
          "close_time": 1770591599999,
          "quote_volume": 27098.81984,
          "trades": 548,
          "taker_buy_base": 774674.0,
          "taker_buy_quote": 21506.70986
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.02785,
          "high": 0.02814,
          "low": 0.02745,
          "close": 0.02787,
          "volume": 4344491.0,
          "close_time": 1770595199999,
          "quote_volume": 120869.77374,
          "trades": 2287,
          "taker_buy_base": 2389519.0,
          "taker_buy_quote": 66467.91015
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02786,
          "high": 0.02819,
          "low": 0.02777,
          "close": 0.02813,
          "volume": 2338006.0,
          "close_time": 1770598799999,
          "quote_volume": 65476.78809,
          "trades": 1684,
          "taker_buy_base": 1068662.0,
          "taker_buy_quote": 29938.14044
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.02812,
          "high": 0.02843,
          "low": 0.02783,
          "close": 0.02809,
          "volume": 4948774.0,
          "close_time": 1770602399999,
          "quote_volume": 139083.23048,
          "trades": 2046,
          "taker_buy_base": 2169737.0,
          "taker_buy_quote": 61009.34781
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.02809,
          "high": 0.02851,
          "low": 0.02803,
          "close": 0.0282,
          "volume": 1478785.0,
          "close_time": 1770605999999,
          "quote_volume": 41751.9046,
          "trades": 610,
          "taker_buy_base": 893470.0,
          "taker_buy_quote": 25231.88902
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.02823,
          "high": 0.02852,
          "low": 0.02813,
          "close": 0.02842,
          "volume": 1137146.0,
          "close_time": 1770609599999,
          "quote_volume": 32223.86479,
          "trades": 613,
          "taker_buy_base": 700801.0,
          "taker_buy_quote": 19864.394
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.02843,
          "high": 0.02881,
          "low": 0.02828,
          "close": 0.02873,
          "volume": 1860740.0,
          "close_time": 1770613199999,
          "quote_volume": 53149.07384,
          "trades": 865,
          "taker_buy_base": 992487.0,
          "taker_buy_quote": 28386.01113
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.02873,
          "high": 0.02873,
          "low": 0.02832,
          "close": 0.02867,
          "volume": 1463574.0,
          "close_time": 1770616799999,
          "quote_volume": 41783.82697,
          "trades": 680,
          "taker_buy_base": 521333.0,
          "taker_buy_quote": 14876.95438
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.02866,
          "high": 0.02868,
          "low": 0.02834,
          "close": 0.0286,
          "volume": 1393962.0,
          "close_time": 1770620399999,
          "quote_volume": 39771.37752,
          "trades": 639,
          "taker_buy_base": 682693.0,
          "taker_buy_quote": 19485.42276
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.02859,
          "high": 0.02887,
          "low": 0.02845,
          "close": 0.02854,
          "volume": 1342740.0,
          "close_time": 1770623999999,
          "quote_volume": 38454.87322,
          "trades": 567,
          "taker_buy_base": 767704.0,
          "taker_buy_quote": 21998.7843
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.02853,
          "high": 0.02868,
          "low": 0.02823,
          "close": 0.0283,
          "volume": 1593527.0,
          "close_time": 1770627599999,
          "quote_volume": 45335.55188,
          "trades": 852,
          "taker_buy_base": 631847.0,
          "taker_buy_quote": 18006.90918
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0283,
          "high": 0.02842,
          "low": 0.02821,
          "close": 0.02829,
          "volume": 480288.0,
          "close_time": 1770631199999,
          "quote_volume": 13591.6968,
          "trades": 379,
          "taker_buy_base": 232801.0,
          "taker_buy_quote": 6585.2094
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.02828,
          "high": 0.0285,
          "low": 0.02806,
          "close": 0.02827,
          "volume": 1403958.0,
          "close_time": 1770634799999,
          "quote_volume": 39685.41367,
          "trades": 813,
          "taker_buy_base": 609695.0,
          "taker_buy_quote": 17241.38421
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.02827,
          "high": 0.02838,
          "low": 0.02806,
          "close": 0.02829,
          "volume": 966175.0,
          "close_time": 1770638399999,
          "quote_volume": 27297.19204,
          "trades": 754,
          "taker_buy_base": 460272.0,
          "taker_buy_quote": 13009.83622
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.02828,
          "high": 0.02859,
          "low": 0.02828,
          "close": 0.02847,
          "volume": 717523.0,
          "close_time": 1770641999999,
          "quote_volume": 20454.85808,
          "trades": 358,
          "taker_buy_base": 326030.0,
          "taker_buy_quote": 9291.04575
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.02846,
          "high": 0.02875,
          "low": 0.02833,
          "close": 0.02836,
          "volume": 3253836.0,
          "close_time": 1770645599999,
          "quote_volume": 92798.84849,
          "trades": 1265,
          "taker_buy_base": 1486465.0,
          "taker_buy_quote": 42429.9294
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.02837,
          "high": 0.02904,
          "low": 0.02828,
          "close": 0.02877,
          "volume": 3534637.0,
          "close_time": 1770649199999,
          "quote_volume": 101508.54215,
          "trades": 1791,
          "taker_buy_base": 1772620.0,
          "taker_buy_quote": 50918.9934
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.02877,
          "high": 0.0288,
          "low": 0.02837,
          "close": 0.02876,
          "volume": 1944856.0,
          "close_time": 1770652799999,
          "quote_volume": 55618.11672,
          "trades": 1081,
          "taker_buy_base": 938183.0,
          "taker_buy_quote": 26828.64131
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.02877,
          "high": 0.02987,
          "low": 0.02866,
          "close": 0.02956,
          "volume": 10442324.0,
          "close_time": 1770656399999,
          "quote_volume": 307005.21751,
          "trades": 4828,
          "taker_buy_base": 4967831.0,
          "taker_buy_quote": 146198.11655
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.02956,
          "high": 0.0307,
          "low": 0.02953,
          "close": 0.03018,
          "volume": 9770155.0,
          "close_time": 1770659999999,
          "quote_volume": 293511.71975,
          "trades": 3908,
          "taker_buy_base": 5023564.0,
          "taker_buy_quote": 150790.77291
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.03019,
          "high": 0.03057,
          "low": 0.02995,
          "close": 0.03023,
          "volume": 5300892.0,
          "close_time": 1770663599999,
          "quote_volume": 160371.84155,
          "trades": 2279,
          "taker_buy_base": 2648705.0,
          "taker_buy_quote": 80112.34745
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.03022,
          "high": 0.03024,
          "low": 0.02915,
          "close": 0.02931,
          "volume": 6058214.0,
          "close_time": 1770667199999,
          "quote_volume": 179189.07783,
          "trades": 2140,
          "taker_buy_base": 2983992.0,
          "taker_buy_quote": 88229.44029
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0293,
          "high": 0.02975,
          "low": 0.02898,
          "close": 0.02971,
          "volume": 4279817.0,
          "close_time": 1770670799999,
          "quote_volume": 125792.19835,
          "trades": 1772,
          "taker_buy_base": 2301986.0,
          "taker_buy_quote": 67655.90242
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.02971,
          "high": 0.03005,
          "low": 0.0292,
          "close": 0.02958,
          "volume": 5117535.0,
          "close_time": 1770674399999,
          "quote_volume": 151614.81968,
          "trades": 2030,
          "taker_buy_base": 2419131.0,
          "taker_buy_quote": 71745.10442
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.02957,
          "high": 0.02962,
          "low": 0.02909,
          "close": 0.02914,
          "volume": 1975198.0,
          "close_time": 1770677999999,
          "quote_volume": 58020.92837,
          "trades": 767,
          "taker_buy_base": 968609.0,
          "taker_buy_quote": 28440.00641
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.02915,
          "high": 0.02944,
          "low": 0.02895,
          "close": 0.02908,
          "volume": 1783754.0,
          "close_time": 1770681599999,
          "quote_volume": 52070.5899,
          "trades": 819,
          "taker_buy_base": 816855.0,
          "taker_buy_quote": 23863.50832
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.02928,
          "low": 0.02866,
          "close": 0.02882,
          "volume": 3104594.0,
          "close_time": 1770685199999,
          "quote_volume": 89953.3167,
          "trades": 1152,
          "taker_buy_base": 1116989.0,
          "taker_buy_quote": 32439.91851
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.02883,
          "high": 0.02912,
          "low": 0.0288,
          "close": 0.02902,
          "volume": 1293269.0,
          "close_time": 1770688799999,
          "quote_volume": 37490.1317,
          "trades": 571,
          "taker_buy_base": 723730.0,
          "taker_buy_quote": 20980.80176
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.02902,
          "high": 0.02908,
          "low": 0.02853,
          "close": 0.02859,
          "volume": 2287269.0,
          "close_time": 1770692399999,
          "quote_volume": 65768.94919,
          "trades": 802,
          "taker_buy_base": 975866.0,
          "taker_buy_quote": 28041.58868
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.02858,
          "high": 0.02866,
          "low": 0.02821,
          "close": 0.02864,
          "volume": 2139921.0,
          "close_time": 1770695999999,
          "quote_volume": 60881.35441,
          "trades": 935,
          "taker_buy_base": 1190315.0,
          "taker_buy_quote": 33867.10125
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.02863,
          "high": 0.02897,
          "low": 0.02857,
          "close": 0.02873,
          "volume": 1529501.0,
          "close_time": 1770699599999,
          "quote_volume": 44014.05435,
          "trades": 704,
          "taker_buy_base": 924483.0,
          "taker_buy_quote": 26609.27276
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.02873,
          "high": 0.02877,
          "low": 0.02825,
          "close": 0.02831,
          "volume": 1579610.0,
          "close_time": 1770703199999,
          "quote_volume": 44976.04294,
          "trades": 650,
          "taker_buy_base": 718662.0,
          "taker_buy_quote": 20451.50489
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.02831,
          "high": 0.02839,
          "low": 0.02785,
          "close": 0.02803,
          "volume": 2396923.0,
          "close_time": 1770706799999,
          "quote_volume": 67283.39862,
          "trades": 1031,
          "taker_buy_base": 945697.0,
          "taker_buy_quote": 26522.91171
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.02804,
          "high": 0.02819,
          "low": 0.02791,
          "close": 0.02802,
          "volume": 1177338.0,
          "close_time": 1770710399999,
          "quote_volume": 33008.7836,
          "trades": 514,
          "taker_buy_base": 630301.0,
          "taker_buy_quote": 17696.20292
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.02803,
          "high": 0.02834,
          "low": 0.02785,
          "close": 0.02824,
          "volume": 1584680.0,
          "close_time": 1770713999999,
          "quote_volume": 44500.50728,
          "trades": 704,
          "taker_buy_base": 984793.0,
          "taker_buy_quote": 27701.37459
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.02822,
          "high": 0.02837,
          "low": 0.02808,
          "close": 0.0283,
          "volume": 984057.0,
          "close_time": 1770717599999,
          "quote_volume": 27785.29826,
          "trades": 404,
          "taker_buy_base": 579053.0,
          "taker_buy_quote": 16361.75137
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0283,
          "high": 0.02839,
          "low": 0.02809,
          "close": 0.02815,
          "volume": 1520809.0,
          "close_time": 1770721199999,
          "quote_volume": 42970.00925,
          "trades": 678,
          "taker_buy_base": 664443.0,
          "taker_buy_quote": 18789.64011
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.02816,
          "high": 0.02829,
          "low": 0.02798,
          "close": 0.02801,
          "volume": 747956.0,
          "close_time": 1770724799999,
          "quote_volume": 21015.96613,
          "trades": 333,
          "taker_buy_base": 219775.0,
          "taker_buy_quote": 6189.84239
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.028,
          "high": 0.0283,
          "low": 0.02795,
          "close": 0.02821,
          "volume": 1027655.0,
          "close_time": 1770728399999,
          "quote_volume": 28891.36564,
          "trades": 467,
          "taker_buy_base": 582867.0,
          "taker_buy_quote": 16411.12466
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0282,
          "high": 0.02821,
          "low": 0.02802,
          "close": 0.02808,
          "volume": 774356.0,
          "close_time": 1770731999999,
          "quote_volume": 21763.06427,
          "trades": 649,
          "taker_buy_base": 359201.0,
          "taker_buy_quote": 10095.93931
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.02809,
          "high": 0.0283,
          "low": 0.02801,
          "close": 0.02816,
          "volume": 2078193.0,
          "close_time": 1770735599999,
          "quote_volume": 58468.56403,
          "trades": 1063,
          "taker_buy_base": 1239556.0,
          "taker_buy_quote": 34878.382
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.02815,
          "high": 0.02847,
          "low": 0.02809,
          "close": 0.02834,
          "volume": 1387871.0,
          "close_time": 1770739199999,
          "quote_volume": 39339.17458,
          "trades": 893,
          "taker_buy_base": 749123.0,
          "taker_buy_quote": 21238.51059
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.02833,
          "high": 0.02874,
          "low": 0.02827,
          "close": 0.02858,
          "volume": 3235048.0,
          "close_time": 1770742799999,
          "quote_volume": 92321.14498,
          "trades": 1277,
          "taker_buy_base": 1818362.0,
          "taker_buy_quote": 51910.04699
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.02859,
          "high": 0.0291,
          "low": 0.02857,
          "close": 0.02885,
          "volume": 3490562.0,
          "close_time": 1770746399999,
          "quote_volume": 100766.14746,
          "trades": 1335,
          "taker_buy_base": 1565706.0,
          "taker_buy_quote": 45247.99657
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.02886,
          "high": 0.02907,
          "low": 0.02856,
          "close": 0.02874,
          "volume": 1317015.0,
          "close_time": 1770749999999,
          "quote_volume": 37934.52734,
          "trades": 853,
          "taker_buy_base": 570317.0,
          "taker_buy_quote": 16431.17096
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.02874,
          "high": 0.02921,
          "low": 0.02874,
          "close": 0.02902,
          "volume": 1131552.0,
          "close_time": 1770753599999,
          "quote_volume": 32745.8339,
          "trades": 639,
          "taker_buy_base": 599341.0,
          "taker_buy_quote": 17335.96899
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.02902,
          "high": 0.02942,
          "low": 0.02899,
          "close": 0.02927,
          "volume": 1649569.0,
          "close_time": 1770757199999,
          "quote_volume": 48252.63746,
          "trades": 779,
          "taker_buy_base": 712210.0,
          "taker_buy_quote": 20824.28851
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.02929,
          "high": 0.02946,
          "low": 0.02916,
          "close": 0.02922,
          "volume": 1134761.0,
          "close_time": 1770760799999,
          "quote_volume": 33283.58919,
          "trades": 824,
          "taker_buy_base": 512899.0,
          "taker_buy_quote": 15054.48647
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.02923,
          "high": 0.02963,
          "low": 0.02923,
          "close": 0.02956,
          "volume": 1312363.0,
          "close_time": 1770764399999,
          "quote_volume": 38692.92902,
          "trades": 586,
          "taker_buy_base": 791610.0,
          "taker_buy_quote": 23325.80436
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.02956,
          "high": 0.03006,
          "low": 0.02956,
          "close": 0.02983,
          "volume": 3853796.0,
          "close_time": 1770767999999,
          "quote_volume": 114829.2766,
          "trades": 1689,
          "taker_buy_base": 1592253.0,
          "taker_buy_quote": 47494.92844
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02981,
          "high": 0.02982,
          "low": 0.02928,
          "close": 0.02949,
          "volume": 2833293.0,
          "close_time": 1770771599999,
          "quote_volume": 83623.23294,
          "trades": 1591,
          "taker_buy_base": 1316496.0,
          "taker_buy_quote": 38810.91916
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.02949,
          "high": 0.02967,
          "low": 0.02911,
          "close": 0.02943,
          "volume": 1788521.0,
          "close_time": 1770775199999,
          "quote_volume": 52522.43009,
          "trades": 795,
          "taker_buy_base": 832811.0,
          "taker_buy_quote": 24500.85979
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.02942,
          "high": 0.02963,
          "low": 0.02933,
          "close": 0.02937,
          "volume": 1235475.0,
          "close_time": 1770778799999,
          "quote_volume": 36399.88004,
          "trades": 605,
          "taker_buy_base": 636610.0,
          "taker_buy_quote": 18756.43202
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.02937,
          "high": 0.02939,
          "low": 0.02915,
          "close": 0.02919,
          "volume": 1151672.0,
          "close_time": 1770782399999,
          "quote_volume": 33698.336,
          "trades": 550,
          "taker_buy_base": 641992.0,
          "taker_buy_quote": 18791.25216
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0292,
          "high": 0.02936,
          "low": 0.02877,
          "close": 0.02892,
          "volume": 2235184.0,
          "close_time": 1770785999999,
          "quote_volume": 65047.62683,
          "trades": 1065,
          "taker_buy_base": 1088494.0,
          "taker_buy_quote": 31731.91368
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.02893,
          "high": 0.02908,
          "low": 0.02882,
          "close": 0.02886,
          "volume": 1364862.0,
          "close_time": 1770789599999,
          "quote_volume": 39513.42141,
          "trades": 685,
          "taker_buy_base": 889797.0,
          "taker_buy_quote": 25768.9649
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.02885,
          "high": 0.02888,
          "low": 0.02849,
          "close": 0.02849,
          "volume": 1067024.0,
          "close_time": 1770793199999,
          "quote_volume": 30574.54288,
          "trades": 896,
          "taker_buy_base": 392728.0,
          "taker_buy_quote": 11261.63341
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.02849,
          "high": 0.02852,
          "low": 0.02818,
          "close": 0.02818,
          "volume": 1122635.0,
          "close_time": 1770796799999,
          "quote_volume": 31851.29435,
          "trades": 649,
          "taker_buy_base": 374131.0,
          "taker_buy_quote": 10618.71299
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.02818,
          "high": 0.02838,
          "low": 0.02793,
          "close": 0.02801,
          "volume": 2044328.0,
          "close_time": 1770800399999,
          "quote_volume": 57423.53184,
          "trades": 903,
          "taker_buy_base": 673066.0,
          "taker_buy_quote": 18909.08092
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.02804,
          "high": 0.0282,
          "low": 0.02778,
          "close": 0.02787,
          "volume": 1990945.0,
          "close_time": 1770803999999,
          "quote_volume": 55649.87523,
          "trades": 861,
          "taker_buy_base": 915846.0,
          "taker_buy_quote": 25601.64438
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0279,
          "high": 0.02798,
          "low": 0.02772,
          "close": 0.02792,
          "volume": 772476.0,
          "close_time": 1770807599999,
          "quote_volume": 21511.78793,
          "trades": 528,
          "taker_buy_base": 286489.0,
          "taker_buy_quote": 7980.21375
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.02794,
          "high": 0.02811,
          "low": 0.02787,
          "close": 0.02807,
          "volume": 1056248.0,
          "close_time": 1770811199999,
          "quote_volume": 29576.32862,
          "trades": 544,
          "taker_buy_base": 667896.0,
          "taker_buy_quote": 18710.84815
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.02805,
          "high": 0.0285,
          "low": 0.02801,
          "close": 0.02847,
          "volume": 1766787.0,
          "close_time": 1770814799999,
          "quote_volume": 50004.26302,
          "trades": 630,
          "taker_buy_base": 1090205.0,
          "taker_buy_quote": 30874.58792
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.02847,
          "high": 0.02872,
          "low": 0.02829,
          "close": 0.02858,
          "volume": 3871643.0,
          "close_time": 1770818399999,
          "quote_volume": 110290.1,
          "trades": 1289,
          "taker_buy_base": 2276596.0,
          "taker_buy_quote": 64853.97041
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.02857,
          "high": 0.0289,
          "low": 0.02816,
          "close": 0.02822,
          "volume": 3282056.0,
          "close_time": 1770821999999,
          "quote_volume": 93767.12939,
          "trades": 1644,
          "taker_buy_base": 1512511.0,
          "taker_buy_quote": 43252.29064
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.02824,
          "high": 0.02873,
          "low": 0.028,
          "close": 0.02857,
          "volume": 2731318.0,
          "close_time": 1770825599999,
          "quote_volume": 77460.52717,
          "trades": 1476,
          "taker_buy_base": 1436796.0,
          "taker_buy_quote": 40792.85604
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.02858,
          "high": 0.02927,
          "low": 0.02857,
          "close": 0.02863,
          "volume": 4503236.0,
          "close_time": 1770829199999,
          "quote_volume": 130188.69043,
          "trades": 1760,
          "taker_buy_base": 2350219.0,
          "taker_buy_quote": 67955.27398
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.02864,
          "high": 0.02925,
          "low": 0.02858,
          "close": 0.02903,
          "volume": 2790589.0,
          "close_time": 1770832799999,
          "quote_volume": 80976.33426,
          "trades": 1284,
          "taker_buy_base": 1678304.0,
          "taker_buy_quote": 48706.15241
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.02905,
          "high": 0.02969,
          "low": 0.02886,
          "close": 0.0295,
          "volume": 4062948.0,
          "close_time": 1770836399999,
          "quote_volume": 119222.80446,
          "trades": 1783,
          "taker_buy_base": 2104914.0,
          "taker_buy_quote": 61808.19993
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.02951,
          "high": 0.02991,
          "low": 0.02943,
          "close": 0.02967,
          "volume": 4741008.0,
          "close_time": 1770839999999,
          "quote_volume": 140832.14265,
          "trades": 2219,
          "taker_buy_base": 2556453.0,
          "taker_buy_quote": 75950.28001
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.02966,
          "high": 0.0302,
          "low": 0.0293,
          "close": 0.03002,
          "volume": 4939149.0,
          "close_time": 1770843599999,
          "quote_volume": 146719.87901,
          "trades": 1771,
          "taker_buy_base": 2947154.0,
          "taker_buy_quote": 87632.91438
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.03001,
          "high": 0.03001,
          "low": 0.02943,
          "close": 0.02966,
          "volume": 3419662.0,
          "close_time": 1770847199999,
          "quote_volume": 101441.09103,
          "trades": 1381,
          "taker_buy_base": 1648071.0,
          "taker_buy_quote": 48893.23069
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.02965,
          "high": 0.02981,
          "low": 0.0291,
          "close": 0.02912,
          "volume": 1873846.0,
          "close_time": 1770850799999,
          "quote_volume": 55141.43267,
          "trades": 711,
          "taker_buy_base": 703483.0,
          "taker_buy_quote": 20756.04231
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.02912,
          "high": 0.02922,
          "low": 0.02886,
          "close": 0.02903,
          "volume": 2565267.0,
          "close_time": 1770854399999,
          "quote_volume": 74573.46769,
          "trades": 1096,
          "taker_buy_base": 1149035.0,
          "taker_buy_quote": 33424.37526
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.0292,
          "low": 0.02876,
          "close": 0.02878,
          "volume": 1534856.0,
          "close_time": 1770857999999,
          "quote_volume": 44478.61891,
          "trades": 821,
          "taker_buy_base": 748506.0,
          "taker_buy_quote": 21703.56418
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.02879,
          "high": 0.02891,
          "low": 0.02857,
          "close": 0.02871,
          "volume": 2316938.0,
          "close_time": 1770861599999,
          "quote_volume": 66634.79327,
          "trades": 1006,
          "taker_buy_base": 1218386.0,
          "taker_buy_quote": 35049.75366
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.02871,
          "high": 0.0289,
          "low": 0.02864,
          "close": 0.02866,
          "volume": 1360718.0,
          "close_time": 1770865199999,
          "quote_volume": 39149.14194,
          "trades": 594,
          "taker_buy_base": 637896.0,
          "taker_buy_quote": 18361.56097
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.02866,
          "high": 0.02903,
          "low": 0.02862,
          "close": 0.02897,
          "volume": 2000808.0,
          "close_time": 1770868799999,
          "quote_volume": 57823.08726,
          "trades": 674,
          "taker_buy_base": 891467.0,
          "taker_buy_quote": 25733.57354
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.02897,
          "high": 0.02946,
          "low": 0.02897,
          "close": 0.0292,
          "volume": 2276420.0,
          "close_time": 1770872399999,
          "quote_volume": 66560.98994,
          "trades": 915,
          "taker_buy_base": 1282719.0,
          "taker_buy_quote": 37468.81502
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.02919,
          "high": 0.02925,
          "low": 0.02892,
          "close": 0.02917,
          "volume": 1339475.0,
          "close_time": 1770875999999,
          "quote_volume": 38954.53905,
          "trades": 662,
          "taker_buy_base": 594985.0,
          "taker_buy_quote": 17308.33203
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.02917,
          "high": 0.02938,
          "low": 0.02917,
          "close": 0.02928,
          "volume": 759818.0,
          "close_time": 1770879599999,
          "quote_volume": 22233.70079,
          "trades": 449,
          "taker_buy_base": 446902.0,
          "taker_buy_quote": 13074.89624
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.02929,
          "high": 0.02978,
          "low": 0.02929,
          "close": 0.02965,
          "volume": 3260398.0,
          "close_time": 1770883199999,
          "quote_volume": 96429.96929,
          "trades": 1352,
          "taker_buy_base": 1741947.0,
          "taker_buy_quote": 51507.87636
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.02967,
          "high": 0.02993,
          "low": 0.02946,
          "close": 0.02957,
          "volume": 4196120.0,
          "close_time": 1770886799999,
          "quote_volume": 124577.65835,
          "trades": 1585,
          "taker_buy_base": 1831493.0,
          "taker_buy_quote": 54427.68308
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.02958,
          "high": 0.02976,
          "low": 0.02945,
          "close": 0.02963,
          "volume": 3144741.0,
          "close_time": 1770890399999,
          "quote_volume": 93021.84478,
          "trades": 3554,
          "taker_buy_base": 1639135.0,
          "taker_buy_quote": 48477.99746
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0296,
          "high": 0.02975,
          "low": 0.02959,
          "close": 0.02972,
          "volume": 513238.0,
          "close_time": 1770893999999,
          "quote_volume": 15230.21245,
          "trades": 588,
          "taker_buy_base": 245870.0,
          "taker_buy_quote": 7297.60154
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.02973,
          "high": 0.02988,
          "low": 0.02957,
          "close": 0.02957,
          "volume": 1640020.0,
          "close_time": 1770897599999,
          "quote_volume": 48748.57209,
          "trades": 1378,
          "taker_buy_base": 744300.0,
          "taker_buy_quote": 22139.67808
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.02957,
          "high": 0.02977,
          "low": 0.02936,
          "close": 0.02955,
          "volume": 2077543.0,
          "close_time": 1770901199999,
          "quote_volume": 61384.71421,
          "trades": 724,
          "taker_buy_base": 1009466.0,
          "taker_buy_quote": 29849.15247
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.02956,
          "high": 0.0297,
          "low": 0.0294,
          "close": 0.02968,
          "volume": 1820775.0,
          "close_time": 1770904799999,
          "quote_volume": 53862.78432,
          "trades": 932,
          "taker_buy_base": 854253.0,
          "taker_buy_quote": 25276.30977
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.02969,
          "high": 0.02972,
          "low": 0.02933,
          "close": 0.02937,
          "volume": 1369324.0,
          "close_time": 1770908399999,
          "quote_volume": 40344.2626,
          "trades": 1046,
          "taker_buy_base": 478883.0,
          "taker_buy_quote": 14112.54451
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.02937,
          "high": 0.02949,
          "low": 0.02894,
          "close": 0.02897,
          "volume": 2278031.0,
          "close_time": 1770911999999,
          "quote_volume": 66587.46964,
          "trades": 1264,
          "taker_buy_base": 815574.0,
          "taker_buy_quote": 23848.42453
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.029,
          "high": 0.0291,
          "low": 0.02865,
          "close": 0.02878,
          "volume": 1370197.0,
          "close_time": 1770915599999,
          "quote_volume": 39501.94024,
          "trades": 1318,
          "taker_buy_base": 664411.0,
          "taker_buy_quote": 19170.55781
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.02879,
          "high": 0.0291,
          "low": 0.02875,
          "close": 0.02889,
          "volume": 2366221.0,
          "close_time": 1770919199999,
          "quote_volume": 68438.38281,
          "trades": 1011,
          "taker_buy_base": 1516797.0,
          "taker_buy_quote": 43858.98605
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0289,
          "high": 0.02907,
          "low": 0.02871,
          "close": 0.02883,
          "volume": 1677914.0,
          "close_time": 1770922799999,
          "quote_volume": 48418.51311,
          "trades": 820,
          "taker_buy_base": 724735.0,
          "taker_buy_quote": 20914.53104
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.02884,
          "high": 0.02935,
          "low": 0.02884,
          "close": 0.02921,
          "volume": 1350051.0,
          "close_time": 1770926399999,
          "quote_volume": 39291.41808,
          "trades": 962,
          "taker_buy_base": 675638.0,
          "taker_buy_quote": 19657.6669
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.02922,
          "high": 0.02928,
          "low": 0.02897,
          "close": 0.02907,
          "volume": 1212093.0,
          "close_time": 1770929999999,
          "quote_volume": 35301.13861,
          "trades": 838,
          "taker_buy_base": 519724.0,
          "taker_buy_quote": 15143.64395
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.02908,
          "high": 0.02918,
          "low": 0.02897,
          "close": 0.02897,
          "volume": 1095166.0,
          "close_time": 1770933599999,
          "quote_volume": 31812.14682,
          "trades": 726,
          "taker_buy_base": 605097.0,
          "taker_buy_quote": 17579.81073
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.02896,
          "high": 0.02896,
          "low": 0.02768,
          "close": 0.02805,
          "volume": 9408353.0,
          "close_time": 1770937199999,
          "quote_volume": 265970.93911,
          "trades": 2431,
          "taker_buy_base": 3324190.0,
          "taker_buy_quote": 94013.2775
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.02804,
          "high": 0.02945,
          "low": 0.02799,
          "close": 0.0292,
          "volume": 10949313.0,
          "close_time": 1770940799999,
          "quote_volume": 315218.03873,
          "trades": 3457,
          "taker_buy_base": 7735984.0,
          "taker_buy_quote": 222840.74943
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02924,
          "high": 0.02936,
          "low": 0.02835,
          "close": 0.02846,
          "volume": 5091150.0,
          "close_time": 1770944399999,
          "quote_volume": 147250.31341,
          "trades": 2029,
          "taker_buy_base": 2278336.0,
          "taker_buy_quote": 65908.93611
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.02845,
          "high": 0.0288,
          "low": 0.02842,
          "close": 0.02852,
          "volume": 1334559.0,
          "close_time": 1770947999999,
          "quote_volume": 38230.57861,
          "trades": 829,
          "taker_buy_base": 632316.0,
          "taker_buy_quote": 18117.90974
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.02852,
          "high": 0.02852,
          "low": 0.0282,
          "close": 0.02844,
          "volume": 2304740.0,
          "close_time": 1770951599999,
          "quote_volume": 65280.94938,
          "trades": 2165,
          "taker_buy_base": 1076311.0,
          "taker_buy_quote": 30488.48142
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.02845,
          "high": 0.02853,
          "low": 0.02824,
          "close": 0.02837,
          "volume": 2902502.0,
          "close_time": 1770955199999,
          "quote_volume": 82292.189,
          "trades": 1124,
          "taker_buy_base": 1576693.0,
          "taker_buy_quote": 44721.65935
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.02836,
          "high": 0.02851,
          "low": 0.02817,
          "close": 0.02841,
          "volume": 1768168.0,
          "close_time": 1770958799999,
          "quote_volume": 50028.92915,
          "trades": 733,
          "taker_buy_base": 951173.0,
          "taker_buy_quote": 26925.12997
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0284,
          "high": 0.02851,
          "low": 0.02816,
          "close": 0.02818,
          "volume": 1639372.0,
          "close_time": 1770962399999,
          "quote_volume": 46466.95601,
          "trades": 948,
          "taker_buy_base": 599975.0,
          "taker_buy_quote": 17011.95867
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.02817,
          "high": 0.0283,
          "low": 0.02801,
          "close": 0.02824,
          "volume": 1218649.0,
          "close_time": 1770965999999,
          "quote_volume": 34273.29658,
          "trades": 476,
          "taker_buy_base": 569715.0,
          "taker_buy_quote": 16029.918
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.02823,
          "high": 0.02842,
          "low": 0.02794,
          "close": 0.02804,
          "volume": 2892051.0,
          "close_time": 1770969599999,
          "quote_volume": 81484.42228,
          "trades": 1104,
          "taker_buy_base": 1227778.0,
          "taker_buy_quote": 34626.66773
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.02803,
          "high": 0.02855,
          "low": 0.02802,
          "close": 0.02838,
          "volume": 1626452.0,
          "close_time": 1770973199999,
          "quote_volume": 46138.76651,
          "trades": 2232,
          "taker_buy_base": 918213.0,
          "taker_buy_quote": 26041.65723
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.02837,
          "high": 0.02837,
          "low": 0.02797,
          "close": 0.02802,
          "volume": 2387157.0,
          "close_time": 1770976799999,
          "quote_volume": 67059.97359,
          "trades": 982,
          "taker_buy_base": 802200.0,
          "taker_buy_quote": 22541.96495
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.02802,
          "high": 0.02807,
          "low": 0.02784,
          "close": 0.02795,
          "volume": 2062328.0,
          "close_time": 1770980399999,
          "quote_volume": 57683.09935,
          "trades": 805,
          "taker_buy_base": 1277112.0,
          "taker_buy_quote": 35721.19328
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.02794,
          "high": 0.02795,
          "low": 0.0276,
          "close": 0.02776,
          "volume": 1874037.0,
          "close_time": 1770983999999,
          "quote_volume": 52041.93993,
          "trades": 663,
          "taker_buy_base": 993622.0,
          "taker_buy_quote": 27588.65359
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.02776,
          "high": 0.02793,
          "low": 0.02763,
          "close": 0.02783,
          "volume": 2271052.0,
          "close_time": 1770987599999,
          "quote_volume": 63083.8446,
          "trades": 800,
          "taker_buy_base": 957299.0,
          "taker_buy_quote": 26591.68392
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.02782,
          "high": 0.02799,
          "low": 0.02764,
          "close": 0.02768,
          "volume": 2529233.0,
          "close_time": 1770991199999,
          "quote_volume": 70202.726,
          "trades": 1037,
          "taker_buy_base": 985470.0,
          "taker_buy_quote": 27359.68412
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.02768,
          "high": 0.02823,
          "low": 0.02763,
          "close": 0.02804,
          "volume": 4532455.0,
          "close_time": 1770994799999,
          "quote_volume": 126726.79645,
          "trades": 4934,
          "taker_buy_base": 2234448.0,
          "taker_buy_quote": 62508.69622
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.02807,
          "high": 0.0287,
          "low": 0.02773,
          "close": 0.02774,
          "volume": 6290790.0,
          "close_time": 1770998399999,
          "quote_volume": 178144.34512,
          "trades": 2156,
          "taker_buy_base": 2776017.0,
          "taker_buy_quote": 78457.3833
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.02774,
          "high": 0.02833,
          "low": 0.02773,
          "close": 0.02817,
          "volume": 2741903.0,
          "close_time": 1771001999999,
          "quote_volume": 76954.89655,
          "trades": 1006,
          "taker_buy_base": 1369141.0,
          "taker_buy_quote": 38402.40347
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.02818,
          "high": 0.02818,
          "low": 0.02795,
          "close": 0.028,
          "volume": 811298.0,
          "close_time": 1771005599999,
          "quote_volume": 22763.1071,
          "trades": 394,
          "taker_buy_base": 310201.0,
          "taker_buy_quote": 8701.21133
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.02799,
          "high": 0.02808,
          "low": 0.0278,
          "close": 0.02791,
          "volume": 2492313.0,
          "close_time": 1771009199999,
          "quote_volume": 69694.20443,
          "trades": 782,
          "taker_buy_base": 1585529.0,
          "taker_buy_quote": 44348.41289
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.02791,
          "high": 0.02791,
          "low": 0.02713,
          "close": 0.02738,
          "volume": 6824823.0,
          "close_time": 1771012799999,
          "quote_volume": 187420.49587,
          "trades": 2122,
          "taker_buy_base": 3498235.0,
          "taker_buy_quote": 96097.71608
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.02737,
          "high": 0.02762,
          "low": 0.02721,
          "close": 0.02748,
          "volume": 3981606.0,
          "close_time": 1771016399999,
          "quote_volume": 109181.66681,
          "trades": 1129,
          "taker_buy_base": 2386649.0,
          "taker_buy_quote": 65463.92979
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.02749,
          "high": 0.02778,
          "low": 0.02728,
          "close": 0.02736,
          "volume": 4117467.0,
          "close_time": 1771019999999,
          "quote_volume": 113039.65797,
          "trades": 1325,
          "taker_buy_base": 1741202.0,
          "taker_buy_quote": 47826.07376
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.02736,
          "high": 0.02763,
          "low": 0.02646,
          "close": 0.02677,
          "volume": 14828566.0,
          "close_time": 1771023599999,
          "quote_volume": 400614.74653,
          "trades": 3425,
          "taker_buy_base": 5156119.0,
          "taker_buy_quote": 139860.15847
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.02678,
          "high": 0.02686,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 8169399.0,
          "close_time": 1771027199999,
          "quote_volume": 216366.54977,
          "trades": 2586,
          "taker_buy_base": 4430795.0,
          "taker_buy_quote": 117523.50253
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02628,
          "high": 0.02641,
          "low": 0.0261,
          "close": 0.02613,
          "volume": 3753227.0,
          "close_time": 1771030799999,
          "quote_volume": 98510.10641,
          "trades": 1025,
          "taker_buy_base": 2546775.0,
          "taker_buy_quote": 66855.93033
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.02613,
          "high": 0.02614,
          "low": 0.02559,
          "close": 0.02571,
          "volume": 4252408.0,
          "close_time": 1771034399999,
          "quote_volume": 110040.14511,
          "trades": 1286,
          "taker_buy_base": 2101702.0,
          "taker_buy_quote": 54390.38754
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.02571,
          "high": 0.02592,
          "low": 0.02486,
          "close": 0.02488,
          "volume": 8972183.0,
          "close_time": 1771037999999,
          "quote_volume": 226977.3232,
          "trades": 2750,
          "taker_buy_base": 4133823.0,
          "taker_buy_quote": 104672.38046
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.02488,
          "high": 0.02555,
          "low": 0.02488,
          "close": 0.02533,
          "volume": 6873718.0,
          "close_time": 1771041599999,
          "quote_volume": 173534.7989,
          "trades": 3010,
          "taker_buy_base": 3921800.0,
          "taker_buy_quote": 98984.07028
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.02533,
          "high": 0.02533,
          "low": 0.02474,
          "close": 0.02479,
          "volume": 4327609.0,
          "close_time": 1771045199999,
          "quote_volume": 108255.75616,
          "trades": 2058,
          "taker_buy_base": 2170647.0,
          "taker_buy_quote": 54288.90033
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.02478,
          "high": 0.02479,
          "low": 0.0245,
          "close": 0.02461,
          "volume": 5196738.0,
          "close_time": 1771048799999,
          "quote_volume": 128026.79999,
          "trades": 3157,
          "taker_buy_base": 2848829.0,
          "taker_buy_quote": 70199.66271
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.02463,
          "high": 0.025,
          "low": 0.02458,
          "close": 0.02486,
          "volume": 5981908.0,
          "close_time": 1771052399999,
          "quote_volume": 148541.25329,
          "trades": 3870,
          "taker_buy_base": 2806554.0,
          "taker_buy_quote": 69667.41182
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.02485,
          "high": 0.02502,
          "low": 0.0247,
          "close": 0.02499,
          "volume": 3006658.0,
          "close_time": 1771055999999,
          "quote_volume": 74740.82696,
          "trades": 2744,
          "taker_buy_base": 1427652.0,
          "taker_buy_quote": 35503.62429
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.02501,
          "high": 0.02595,
          "low": 0.02499,
          "close": 0.02566,
          "volume": 12940837.0,
          "close_time": 1771059599999,
          "quote_volume": 330573.5145,
          "trades": 5092,
          "taker_buy_base": 7286504.0,
          "taker_buy_quote": 185873.13541
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.02566,
          "high": 0.0262,
          "low": 0.02524,
          "close": 0.02529,
          "volume": 10514260.0,
          "close_time": 1771063199999,
          "quote_volume": 270219.57289,
          "trades": 4645,
          "taker_buy_base": 5458693.0,
          "taker_buy_quote": 140282.63083
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.02527,
          "high": 0.02563,
          "low": 0.025,
          "close": 0.0255,
          "volume": 10587208.0,
          "close_time": 1771066799999,
          "quote_volume": 268555.30893,
          "trades": 5385,
          "taker_buy_base": 5778892.0,
          "taker_buy_quote": 146547.64915
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.02549,
          "high": 0.02554,
          "low": 0.02507,
          "close": 0.02534,
          "volume": 7744737.0,
          "close_time": 1771070399999,
          "quote_volume": 196313.12103,
          "trades": 2962,
          "taker_buy_base": 4533958.0,
          "taker_buy_quote": 114922.27586
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.02535,
          "high": 0.02543,
          "low": 0.02469,
          "close": 0.02475,
          "volume": 11797264.0,
          "close_time": 1771073999999,
          "quote_volume": 295411.15357,
          "trades": 7832,
          "taker_buy_base": 6984510.0,
          "taker_buy_quote": 175051.36411
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.02475,
          "high": 0.02502,
          "low": 0.02468,
          "close": 0.02492,
          "volume": 8068840.0,
          "close_time": 1771077599999,
          "quote_volume": 200402.04508,
          "trades": 4049,
          "taker_buy_base": 4194977.0,
          "taker_buy_quote": 104193.02773
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.02493,
          "high": 0.02508,
          "low": 0.02472,
          "close": 0.02476,
          "volume": 7349024.0,
          "close_time": 1771081199999,
          "quote_volume": 182890.87962,
          "trades": 4416,
          "taker_buy_base": 3421791.0,
          "taker_buy_quote": 85168.53964
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.02476,
          "high": 0.0253,
          "low": 0.02476,
          "close": 0.02527,
          "volume": 6374826.0,
          "close_time": 1771084799999,
          "quote_volume": 159591.9408,
          "trades": 2925,
          "taker_buy_base": 3490610.0,
          "taker_buy_quote": 87412.4307
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.02527,
          "high": 0.02539,
          "low": 0.02469,
          "close": 0.02483,
          "volume": 7002251.0,
          "close_time": 1771088399999,
          "quote_volume": 174754.15906,
          "trades": 2078,
          "taker_buy_base": 3085130.0,
          "taker_buy_quote": 77085.57745
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.02482,
          "high": 0.0249,
          "low": 0.0247,
          "close": 0.02477,
          "volume": 4663038.0,
          "close_time": 1771091999999,
          "quote_volume": 115565.12795,
          "trades": 1470,
          "taker_buy_base": 2255814.0,
          "taker_buy_quote": 55913.66244
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.02475,
          "high": 0.025,
          "low": 0.02471,
          "close": 0.02495,
          "volume": 3550697.0,
          "close_time": 1771095599999,
          "quote_volume": 88395.55884,
          "trades": 954,
          "taker_buy_base": 2158797.0,
          "taker_buy_quote": 53744.80892
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.02496,
          "high": 0.02523,
          "low": 0.02475,
          "close": 0.02521,
          "volume": 4216302.0,
          "close_time": 1771099199999,
          "quote_volume": 105413.79846,
          "trades": 1044,
          "taker_buy_base": 2440587.0,
          "taker_buy_quote": 61047.71371
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.02522,
          "high": 0.02584,
          "low": 0.02489,
          "close": 0.02522,
          "volume": 11467878.0,
          "close_time": 1771102799999,
          "quote_volume": 291499.07319,
          "trades": 2878,
          "taker_buy_base": 7489765.0,
          "taker_buy_quote": 190716.60026
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.02522,
          "high": 0.02522,
          "low": 0.02482,
          "close": 0.025,
          "volume": 4848724.0,
          "close_time": 1771106399999,
          "quote_volume": 121319.80008,
          "trades": 2398,
          "taker_buy_base": 2020994.0,
          "taker_buy_quote": 50596.74293
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.025,
          "high": 0.0252,
          "low": 0.0249,
          "close": 0.02491,
          "volume": 2032434.0,
          "close_time": 1771109999999,
          "quote_volume": 50926.77604,
          "trades": 602,
          "taker_buy_base": 910314.0,
          "taker_buy_quote": 22813.43285
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.0249,
          "high": 0.02501,
          "low": 0.02458,
          "close": 0.02478,
          "volume": 4777581.0,
          "close_time": 1771113599999,
          "quote_volume": 118416.87403,
          "trades": 1407,
          "taker_buy_base": 1389220.0,
          "taker_buy_quote": 34410.63452
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02488,
          "low": 0.02439,
          "close": 0.0245,
          "volume": 7003810.0,
          "close_time": 1771117199999,
          "quote_volume": 172289.80703,
          "trades": 2208,
          "taker_buy_base": 4272865.0,
          "taker_buy_quote": 105039.25402
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.02449,
          "high": 0.02457,
          "low": 0.02403,
          "close": 0.02422,
          "volume": 4649955.0,
          "close_time": 1771120799999,
          "quote_volume": 112789.46059,
          "trades": 1743,
          "taker_buy_base": 1836366.0,
          "taker_buy_quote": 44581.24673
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.02421,
          "high": 0.02429,
          "low": 0.02378,
          "close": 0.0239,
          "volume": 3353460.0,
          "close_time": 1771124399999,
          "quote_volume": 80515.87342,
          "trades": 1092,
          "taker_buy_base": 1831510.0,
          "taker_buy_quote": 43996.74312
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.02388,
          "high": 0.02407,
          "low": 0.02346,
          "close": 0.02382,
          "volume": 5227575.0,
          "close_time": 1771127999999,
          "quote_volume": 124131.01364,
          "trades": 1511,
          "taker_buy_base": 2165674.0,
          "taker_buy_quote": 51506.21836
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.02381,
          "high": 0.02411,
          "low": 0.02376,
          "close": 0.02384,
          "volume": 6253070.0,
          "close_time": 1771131599999,
          "quote_volume": 149644.26418,
          "trades": 4347,
          "taker_buy_base": 3171739.0,
          "taker_buy_quote": 75933.21456
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.02382,
          "high": 0.02394,
          "low": 0.02363,
          "close": 0.02373,
          "volume": 2479849.0,
          "close_time": 1771135199999,
          "quote_volume": 58862.54319,
          "trades": 732,
          "taker_buy_base": 1398451.0,
          "taker_buy_quote": 33191.16108
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.02374,
          "high": 0.02398,
          "low": 0.02346,
          "close": 0.02361,
          "volume": 8242006.0,
          "close_time": 1771138799999,
          "quote_volume": 195681.03584,
          "trades": 2221,
          "taker_buy_base": 5053285.0,
          "taker_buy_quote": 119988.95099
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0236,
          "high": 0.0238,
          "low": 0.02338,
          "close": 0.02344,
          "volume": 8121837.0,
          "close_time": 1771142399999,
          "quote_volume": 191635.66096,
          "trades": 1929,
          "taker_buy_base": 4342845.0,
          "taker_buy_quote": 102561.25739
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.02345,
          "high": 0.02353,
          "low": 0.02302,
          "close": 0.02336,
          "volume": 7109716.0,
          "close_time": 1771145999999,
          "quote_volume": 165515.65119,
          "trades": 3440,
          "taker_buy_base": 2648293.0,
          "taker_buy_quote": 61603.56578
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.02336,
          "high": 0.02359,
          "low": 0.02319,
          "close": 0.0234,
          "volume": 3328837.0,
          "close_time": 1771149599999,
          "quote_volume": 77849.89159,
          "trades": 1049,
          "taker_buy_base": 1543080.0,
          "taker_buy_quote": 36088.5348
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.02338,
          "high": 0.02386,
          "low": 0.02338,
          "close": 0.02382,
          "volume": 6712425.0,
          "close_time": 1771153199999,
          "quote_volume": 158865.70978,
          "trades": 2987,
          "taker_buy_base": 3778617.0,
          "taker_buy_quote": 89407.90801
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.02383,
          "high": 0.02418,
          "low": 0.02361,
          "close": 0.02385,
          "volume": 6627468.0,
          "close_time": 1771156799999,
          "quote_volume": 158176.38618,
          "trades": 1932,
          "taker_buy_base": 3580595.0,
          "taker_buy_quote": 85390.82227
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.02386,
          "high": 0.02413,
          "low": 0.02333,
          "close": 0.02333,
          "volume": 7873263.0,
          "close_time": 1771160399999,
          "quote_volume": 186992.61781,
          "trades": 5581,
          "taker_buy_base": 4140576.0,
          "taker_buy_quote": 98413.42571
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.02333,
          "high": 0.02357,
          "low": 0.02251,
          "close": 0.02263,
          "volume": 9445458.0,
          "close_time": 1771163999999,
          "quote_volume": 216511.48547,
          "trades": 3384,
          "taker_buy_base": 3962272.0,
          "taker_buy_quote": 90730.78384
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.02263,
          "high": 0.02317,
          "low": 0.02263,
          "close": 0.02306,
          "volume": 4091924.0,
          "close_time": 1771167599999,
          "quote_volume": 93843.0897,
          "trades": 1201,
          "taker_buy_base": 2013853.0,
          "taker_buy_quote": 46190.17584
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.02307,
          "high": 0.02334,
          "low": 0.02292,
          "close": 0.0231,
          "volume": 7973487.0,
          "close_time": 1771171199999,
          "quote_volume": 184649.82583,
          "trades": 2234,
          "taker_buy_base": 3846155.0,
          "taker_buy_quote": 89032.52742
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.02309,
          "high": 0.02314,
          "low": 0.02283,
          "close": 0.02299,
          "volume": 4434674.0,
          "close_time": 1771174799999,
          "quote_volume": 101860.36453,
          "trades": 1430,
          "taker_buy_base": 1777851.0,
          "taker_buy_quote": 40849.99399
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.02299,
          "high": 0.02306,
          "low": 0.02242,
          "close": 0.02273,
          "volume": 6419642.0,
          "close_time": 1771178399999,
          "quote_volume": 146261.35441,
          "trades": 1970,
          "taker_buy_base": 3130965.0,
          "taker_buy_quote": 71366.98287
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.02273,
          "high": 0.02292,
          "low": 0.02249,
          "close": 0.02256,
          "volume": 4089843.0,
          "close_time": 1771181999999,
          "quote_volume": 92744.40593,
          "trades": 1120,
          "taker_buy_base": 1925762.0,
          "taker_buy_quote": 43634.49258
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.02255,
          "high": 0.02288,
          "low": 0.02241,
          "close": 0.02286,
          "volume": 3915316.0,
          "close_time": 1771185599999,
          "quote_volume": 88522.49325,
          "trades": 1152,
          "taker_buy_base": 1784813.0,
          "taker_buy_quote": 40355.07526
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.02285,
          "high": 0.02289,
          "low": 0.02259,
          "close": 0.02276,
          "volume": 2641109.0,
          "close_time": 1771189199999,
          "quote_volume": 60106.72307,
          "trades": 616,
          "taker_buy_base": 1076603.0,
          "taker_buy_quote": 24486.93612
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.02276,
          "high": 0.02317,
          "low": 0.02273,
          "close": 0.02303,
          "volume": 5180752.0,
          "close_time": 1771192799999,
          "quote_volume": 118876.26202,
          "trades": 1291,
          "taker_buy_base": 2019793.0,
          "taker_buy_quote": 46345.43812
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.02304,
          "high": 0.02324,
          "low": 0.02279,
          "close": 0.02283,
          "volume": 4033808.0,
          "close_time": 1771196399999,
          "quote_volume": 93051.62566,
          "trades": 1280,
          "taker_buy_base": 1158309.0,
          "taker_buy_quote": 26715.40816
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.02283,
          "high": 0.02283,
          "low": 0.02222,
          "close": 0.02232,
          "volume": 8504815.0,
          "close_time": 1771199999999,
          "quote_volume": 190704.63908,
          "trades": 2409,
          "taker_buy_base": 4071083.0,
          "taker_buy_quote": 91338.84685
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.02231,
          "high": 0.02248,
          "low": 0.02202,
          "close": 0.02209,
          "volume": 3962578.0,
          "close_time": 1771203599999,
          "quote_volume": 88220.83751,
          "trades": 1503,
          "taker_buy_base": 2024274.0,
          "taker_buy_quote": 45049.26274
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.02208,
          "high": 0.02226,
          "low": 0.0215,
          "close": 0.02159,
          "volume": 12144754.0,
          "close_time": 1771207199999,
          "quote_volume": 264643.60132,
          "trades": 2250,
          "taker_buy_base": 4141571.0,
          "taker_buy_quote": 90054.45062
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0216,
          "high": 0.02228,
          "low": 0.02151,
          "close": 0.02219,
          "volume": 5885933.0,
          "close_time": 1771210799999,
          "quote_volume": 128508.10703,
          "trades": 1421,
          "taker_buy_base": 3318359.0,
          "taker_buy_quote": 72441.46393
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0222,
          "high": 0.0223,
          "low": 0.02207,
          "close": 0.02221,
          "volume": 1322988.0,
          "close_time": 1771214399999,
          "quote_volume": 29364.01194,
          "trades": 451,
          "taker_buy_base": 579093.0,
          "taker_buy_quote": 12855.03649
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0222,
          "high": 0.02254,
          "low": 0.02218,
          "close": 0.0225,
          "volume": 4236677.0,
          "close_time": 1771217999999,
          "quote_volume": 94815.74482,
          "trades": 4544,
          "taker_buy_base": 2455020.0,
          "taker_buy_quote": 54942.79623
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.02251,
          "high": 0.02257,
          "low": 0.02225,
          "close": 0.02247,
          "volume": 1728952.0,
          "close_time": 1771221599999,
          "quote_volume": 38724.52647,
          "trades": 673,
          "taker_buy_base": 911739.0,
          "taker_buy_quote": 20418.69373
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.02246,
          "high": 0.02253,
          "low": 0.02218,
          "close": 0.02218,
          "volume": 1461335.0,
          "close_time": 1771225199999,
          "quote_volume": 32642.15902,
          "trades": 461,
          "taker_buy_base": 472327.0,
          "taker_buy_quote": 10547.93357
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.02218,
          "high": 0.0223,
          "low": 0.02185,
          "close": 0.0219,
          "volume": 2549071.0,
          "close_time": 1771228799999,
          "quote_volume": 56292.90297,
          "trades": 848,
          "taker_buy_base": 1089680.0,
          "taker_buy_quote": 24049.5422
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.02191,
          "high": 0.02195,
          "low": 0.02172,
          "close": 0.02178,
          "volume": 1528222.0,
          "close_time": 1771232399999,
          "quote_volume": 33349.4348,
          "trades": 572,
          "taker_buy_base": 921763.0,
          "taker_buy_quote": 20112.54659
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.02178,
          "high": 0.02213,
          "low": 0.02178,
          "close": 0.02203,
          "volume": 2567163.0,
          "close_time": 1771235999999,
          "quote_volume": 56366.88686,
          "trades": 784,
          "taker_buy_base": 1656538.0,
          "taker_buy_quote": 36349.89254
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.02201,
          "high": 0.02226,
          "low": 0.02195,
          "close": 0.02198,
          "volume": 1936027.0,
          "close_time": 1771239599999,
          "quote_volume": 42843.64052,
          "trades": 603,
          "taker_buy_base": 1280347.0,
          "taker_buy_quote": 28345.29483
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.02198,
          "high": 0.0222,
          "low": 0.02183,
          "close": 0.02214,
          "volume": 1758860.0,
          "close_time": 1771243199999,
          "quote_volume": 38658.71037,
          "trades": 548,
          "taker_buy_base": 880532.0,
          "taker_buy_quote": 19360.46902
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.02213,
          "high": 0.02262,
          "low": 0.02213,
          "close": 0.02261,
          "volume": 5950404.0,
          "close_time": 1771246799999,
          "quote_volume": 133381.80732,
          "trades": 4390,
          "taker_buy_base": 3215653.0,
          "taker_buy_quote": 72104.25899
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.02262,
          "high": 0.02279,
          "low": 0.02186,
          "close": 0.02201,
          "volume": 12059938.0,
          "close_time": 1771250399999,
          "quote_volume": 267994.99431,
          "trades": 5363,
          "taker_buy_base": 6313828.0,
          "taker_buy_quote": 140329.93782
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.022,
          "high": 0.02307,
          "low": 0.022,
          "close": 0.02299,
          "volume": 8727798.0,
          "close_time": 1771253999999,
          "quote_volume": 196759.90453,
          "trades": 5649,
          "taker_buy_base": 4007137.0,
          "taker_buy_quote": 90370.07529
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.02299,
          "high": 0.02333,
          "low": 0.02246,
          "close": 0.0227,
          "volume": 14554387.0,
          "close_time": 1771257599999,
          "quote_volume": 333406.82743,
          "trades": 3132,
          "taker_buy_base": 6811254.0,
          "taker_buy_quote": 156005.43774
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.02269,
          "high": 0.02324,
          "low": 0.02263,
          "close": 0.02324,
          "volume": 5044171.0,
          "close_time": 1771261199999,
          "quote_volume": 115997.09116,
          "trades": 1451,
          "taker_buy_base": 2433345.0,
          "taker_buy_quote": 55964.55844
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.02325,
          "high": 0.0239,
          "low": 0.02309,
          "close": 0.02344,
          "volume": 12930113.0,
          "close_time": 1771264799999,
          "quote_volume": 302927.68852,
          "trades": 5976,
          "taker_buy_base": 5012399.0,
          "taker_buy_quote": 117532.15468
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.02347,
          "high": 0.02372,
          "low": 0.02282,
          "close": 0.02303,
          "volume": 4726473.0,
          "close_time": 1771268399999,
          "quote_volume": 109934.78083,
          "trades": 1684,
          "taker_buy_base": 2310061.0,
          "taker_buy_quote": 53832.18233
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.02304,
          "high": 0.02316,
          "low": 0.02277,
          "close": 0.0228,
          "volume": 2865233.0,
          "close_time": 1771271999999,
          "quote_volume": 65821.85862,
          "trades": 936,
          "taker_buy_base": 1737171.0,
          "taker_buy_quote": 39929.02659
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0228,
          "high": 0.02309,
          "low": 0.02266,
          "close": 0.02304,
          "volume": 1433035.0,
          "close_time": 1771275599999,
          "quote_volume": 32745.90979,
          "trades": 566,
          "taker_buy_base": 523153.0,
          "taker_buy_quote": 11989.99709
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.02304,
          "high": 0.02333,
          "low": 0.02301,
          "close": 0.02328,
          "volume": 2149206.0,
          "close_time": 1771279199999,
          "quote_volume": 49814.71713,
          "trades": 1738,
          "taker_buy_base": 909026.0,
          "taker_buy_quote": 21079.06333
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.0233,
          "high": 0.0233,
          "low": 0.02276,
          "close": 0.02281,
          "volume": 2876581.0,
          "close_time": 1771282799999,
          "quote_volume": 66222.52265,
          "trades": 2623,
          "taker_buy_base": 980207.0,
          "taker_buy_quote": 22586.11479
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.02278,
          "high": 0.02282,
          "low": 0.02261,
          "close": 0.02272,
          "volume": 685038.0,
          "close_time": 1771286399999,
          "quote_volume": 15559.32924,
          "trades": 259,
          "taker_buy_base": 340703.0,
          "taker_buy_quote": 7734.37288
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02272,
          "high": 0.02278,
          "low": 0.02217,
          "close": 0.02233,
          "volume": 3652991.0,
          "close_time": 1771289999999,
          "quote_volume": 81766.9623,
          "trades": 1033,
          "taker_buy_base": 1433931.0,
          "taker_buy_quote": 32112.60287
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.02234,
          "high": 0.02238,
          "low": 0.02217,
          "close": 0.02221,
          "volume": 493211.0,
          "close_time": 1771293599999,
          "quote_volume": 10983.34717,
          "trades": 202,
          "taker_buy_base": 217864.0,
          "taker_buy_quote": 4853.91641
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.02222,
          "high": 0.0229,
          "low": 0.022,
          "close": 0.02264,
          "volume": 4050047.0,
          "close_time": 1771297199999,
          "quote_volume": 90895.94011,
          "trades": 1664,
          "taker_buy_base": 1797413.0,
          "taker_buy_quote": 40339.55456
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.02267,
          "high": 0.02271,
          "low": 0.02226,
          "close": 0.02237,
          "volume": 2054612.0,
          "close_time": 1771300799999,
          "quote_volume": 46085.64666,
          "trades": 653,
          "taker_buy_base": 585226.0,
          "taker_buy_quote": 13134.89637
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.02237,
          "high": 0.02286,
          "low": 0.02234,
          "close": 0.02272,
          "volume": 3349123.0,
          "close_time": 1771304399999,
          "quote_volume": 75885.58796,
          "trades": 824,
          "taker_buy_base": 1202361.0,
          "taker_buy_quote": 27220.51407
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.02272,
          "high": 0.023,
          "low": 0.02263,
          "close": 0.023,
          "volume": 4456589.0,
          "close_time": 1771307999999,
          "quote_volume": 101587.39195,
          "trades": 3690,
          "taker_buy_base": 1372345.0,
          "taker_buy_quote": 31295.04779
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.023,
          "high": 0.02333,
          "low": 0.02286,
          "close": 0.02287,
          "volume": 2925426.0,
          "close_time": 1771311599999,
          "quote_volume": 67662.9087,
          "trades": 799,
          "taker_buy_base": 1440474.0,
          "taker_buy_quote": 33331.52508
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.02288,
          "high": 0.02365,
          "low": 0.02283,
          "close": 0.02329,
          "volume": 5622036.0,
          "close_time": 1771315199999,
          "quote_volume": 130951.91123,
          "trades": 1488,
          "taker_buy_base": 3022936.0,
          "taker_buy_quote": 70381.20795
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0233,
          "high": 0.02357,
          "low": 0.0228,
          "close": 0.02289,
          "volume": 5658063.0,
          "close_time": 1771318799999,
          "quote_volume": 131057.93231,
          "trades": 1391,
          "taker_buy_base": 1918547.0,
          "taker_buy_quote": 44402.59078
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.02286,
          "high": 0.02302,
          "low": 0.02263,
          "close": 0.02292,
          "volume": 1116454.0,
          "close_time": 1771322399999,
          "quote_volume": 25533.19094,
          "trades": 414,
          "taker_buy_base": 473162.0,
          "taker_buy_quote": 10820.38467
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.02291,
          "high": 0.02305,
          "low": 0.02276,
          "close": 0.02294,
          "volume": 2322220.0,
          "close_time": 1771325999999,
          "quote_volume": 53199.3733,
          "trades": 830,
          "taker_buy_base": 645649.0,
          "taker_buy_quote": 14799.85469
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.02295,
          "high": 0.02322,
          "low": 0.02294,
          "close": 0.02308,
          "volume": 1427160.0,
          "close_time": 1771329599999,
          "quote_volume": 32919.94544,
          "trades": 455,
          "taker_buy_base": 674923.0,
          "taker_buy_quote": 15569.4969
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.02307,
          "high": 0.02322,
          "low": 0.02282,
          "close": 0.02287,
          "volume": 955565.0,
          "close_time": 1771333199999,
          "quote_volume": 21977.7019,
          "trades": 425,
          "taker_buy_base": 337661.0,
          "taker_buy_quote": 7767.41808
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.02288,
          "high": 0.02308,
          "low": 0.02266,
          "close": 0.02273,
          "volume": 1964607.0,
          "close_time": 1771336799999,
          "quote_volume": 44874.6118,
          "trades": 1590,
          "taker_buy_base": 959219.0,
          "taker_buy_quote": 21909.20081
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.02273,
          "high": 0.02296,
          "low": 0.02267,
          "close": 0.0228,
          "volume": 4913212.0,
          "close_time": 1771340399999,
          "quote_volume": 112100.03653,
          "trades": 6076,
          "taker_buy_base": 2453614.0,
          "taker_buy_quote": 56001.82256
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.02282,
          "high": 0.02307,
          "low": 0.02278,
          "close": 0.0229,
          "volume": 1932326.0,
          "close_time": 1771343999999,
          "quote_volume": 44281.84353,
          "trades": 1296,
          "taker_buy_base": 879402.0,
          "taker_buy_quote": 20146.44985
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.02292,
          "high": 0.02318,
          "low": 0.02261,
          "close": 0.02266,
          "volume": 3934812.0,
          "close_time": 1771347599999,
          "quote_volume": 90309.27223,
          "trades": 3213,
          "taker_buy_base": 1866595.0,
          "taker_buy_quote": 42871.4352
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.02267,
          "high": 0.02308,
          "low": 0.02267,
          "close": 0.02284,
          "volume": 3143682.0,
          "close_time": 1771351199999,
          "quote_volume": 71950.52615,
          "trades": 2907,
          "taker_buy_base": 1652804.0,
          "taker_buy_quote": 37855.61136
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.02283,
          "high": 0.02455,
          "low": 0.02281,
          "close": 0.02403,
          "volume": 13729439.0,
          "close_time": 1771354799999,
          "quote_volume": 327569.3604,
          "trades": 10593,
          "taker_buy_base": 6636140.0,
          "taker_buy_quote": 158318.74524
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.02406,
          "high": 0.02462,
          "low": 0.02393,
          "close": 0.02425,
          "volume": 15291905.0,
          "close_time": 1771358399999,
          "quote_volume": 370995.73172,
          "trades": 4184,
          "taker_buy_base": 7832787.0,
          "taker_buy_quote": 190164.40884
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.02424,
          "high": 0.02492,
          "low": 0.02411,
          "close": 0.02479,
          "volume": 10798483.0,
          "close_time": 1771361999999,
          "quote_volume": 266022.3318,
          "trades": 3727,
          "taker_buy_base": 6166189.0,
          "taker_buy_quote": 151988.23384
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.02479,
          "high": 0.02539,
          "low": 0.02454,
          "close": 0.02495,
          "volume": 13567150.0,
          "close_time": 1771365599999,
          "quote_volume": 339242.94707,
          "trades": 4726,
          "taker_buy_base": 6927320.0,
          "taker_buy_quote": 173427.39387
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.02495,
          "high": 0.0263,
          "low": 0.0247,
          "close": 0.02567,
          "volume": 25174038.0,
          "close_time": 1771369199999,
          "quote_volume": 648864.21639,
          "trades": 4717,
          "taker_buy_base": 17165400.0,
          "taker_buy_quote": 441891.19531
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.02564,
          "high": 0.02599,
          "low": 0.02523,
          "close": 0.02568,
          "volume": 8932051.0,
          "close_time": 1771372799999,
          "quote_volume": 228859.27355,
          "trades": 3468,
          "taker_buy_base": 4667339.0,
          "taker_buy_quote": 119619.6231
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0257,
          "high": 0.02604,
          "low": 0.02541,
          "close": 0.02587,
          "volume": 7382738.0,
          "close_time": 1771376399999,
          "quote_volume": 190091.1517,
          "trades": 3165,
          "taker_buy_base": 3352975.0,
          "taker_buy_quote": 86333.87453
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.02587,
          "high": 0.02629,
          "low": 0.02566,
          "close": 0.02599,
          "volume": 8428129.0,
          "close_time": 1771379999999,
          "quote_volume": 219037.46646,
          "trades": 3904,
          "taker_buy_base": 4406110.0,
          "taker_buy_quote": 114541.82305
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.02598,
          "high": 0.0264,
          "low": 0.02578,
          "close": 0.02622,
          "volume": 6698778.0,
          "close_time": 1771383599999,
          "quote_volume": 175045.15339,
          "trades": 2701,
          "taker_buy_base": 3217087.0,
          "taker_buy_quote": 84048.85683
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.02623,
          "high": 0.02695,
          "low": 0.02618,
          "close": 0.02694,
          "volume": 6959287.0,
          "close_time": 1771387199999,
          "quote_volume": 184870.36517,
          "trades": 3034,
          "taker_buy_base": 4091647.0,
          "taker_buy_quote": 108818.92009
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.02692,
          "high": 0.02757,
          "low": 0.02561,
          "close": 0.02631,
          "volume": 21904611.0,
          "close_time": 1771390799999,
          "quote_volume": 582321.78968,
          "trades": 8967,
          "taker_buy_base": 12331311.0,
          "taker_buy_quote": 327728.65438
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.02632,
          "high": 0.02685,
          "low": 0.02497,
          "close": 0.02666,
          "volume": 13467974.0,
          "close_time": 1771394399999,
          "quote_volume": 349709.23532,
          "trades": 6781,
          "taker_buy_base": 6601819.0,
          "taker_buy_quote": 171447.6178
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.02666,
          "high": 0.02745,
          "low": 0.02654,
          "close": 0.02712,
          "volume": 7321456.0,
          "close_time": 1771397999999,
          "quote_volume": 197556.88266,
          "trades": 4005,
          "taker_buy_base": 3471429.0,
          "taker_buy_quote": 93693.37642
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.02711,
          "high": 0.02743,
          "low": 0.0266,
          "close": 0.02736,
          "volume": 7187274.0,
          "close_time": 1771401599999,
          "quote_volume": 194691.18378,
          "trades": 3488,
          "taker_buy_base": 3185931.0,
          "taker_buy_quote": 86411.87287
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.02737,
          "high": 0.02862,
          "low": 0.02734,
          "close": 0.02826,
          "volume": 13537129.0,
          "close_time": 1771405199999,
          "quote_volume": 380354.94045,
          "trades": 6191,
          "taker_buy_base": 6687662.0,
          "taker_buy_quote": 188070.68138
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.02826,
          "high": 0.02904,
          "low": 0.02793,
          "close": 0.02849,
          "volume": 17679295.0,
          "close_time": 1771408799999,
          "quote_volume": 503071.26118,
          "trades": 5921,
          "taker_buy_base": 9422089.0,
          "taker_buy_quote": 268528.23649
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0285,
          "high": 0.0286,
          "low": 0.02723,
          "close": 0.02735,
          "volume": 17756931.0,
          "close_time": 1771412399999,
          "quote_volume": 494462.30478,
          "trades": 5506,
          "taker_buy_base": 6229696.0,
          "taker_buy_quote": 173312.37973
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.02737,
          "high": 0.02852,
          "low": 0.02696,
          "close": 0.02824,
          "volume": 17488290.0,
          "close_time": 1771415999999,
          "quote_volume": 487837.83021,
          "trades": 6085,
          "taker_buy_base": 8062646.0,
          "taker_buy_quote": 225373.19881
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.02825,
          "high": 0.02903,
          "low": 0.0281,
          "close": 0.02879,
          "volume": 8396375.0,
          "close_time": 1771419599999,
          "quote_volume": 239511.82744,
          "trades": 3277,
          "taker_buy_base": 3931676.0,
          "taker_buy_quote": 112317.2318
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.02881,
          "high": 0.02966,
          "low": 0.02847,
          "close": 0.02899,
          "volume": 21578082.0,
          "close_time": 1771423199999,
          "quote_volume": 626690.77798,
          "trades": 13499,
          "taker_buy_base": 10358365.0,
          "taker_buy_quote": 301240.97319
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.02899,
          "high": 0.02972,
          "low": 0.02879,
          "close": 0.02924,
          "volume": 10352713.0,
          "close_time": 1771426799999,
          "quote_volume": 302871.15837,
          "trades": 4951,
          "taker_buy_base": 4974121.0,
          "taker_buy_quote": 145538.88366
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.02925,
          "high": 0.0297,
          "low": 0.02897,
          "close": 0.02919,
          "volume": 12220765.0,
          "close_time": 1771430399999,
          "quote_volume": 357672.48928,
          "trades": 11066,
          "taker_buy_base": 5733743.0,
          "taker_buy_quote": 168061.67781
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.02919,
          "high": 0.02927,
          "low": 0.02846,
          "close": 0.02851,
          "volume": 7661207.0,
          "close_time": 1771433999999,
          "quote_volume": 220697.65806,
          "trades": 2635,
          "taker_buy_base": 3591833.0,
          "taker_buy_quote": 103450.48437
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0285,
          "high": 0.02875,
          "low": 0.02789,
          "close": 0.0281,
          "volume": 7198865.0,
          "close_time": 1771437599999,
          "quote_volume": 203865.38086,
          "trades": 2728,
          "taker_buy_base": 3232483.0,
          "taker_buy_quote": 91519.70561
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.02811,
          "high": 0.02895,
          "low": 0.02804,
          "close": 0.02868,
          "volume": 10721653.0,
          "close_time": 1771441199999,
          "quote_volume": 306700.35787,
          "trades": 7571,
          "taker_buy_base": 4707376.0,
          "taker_buy_quote": 134691.56848
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.02868,
          "high": 0.02921,
          "low": 0.02806,
          "close": 0.02831,
          "volume": 9935735.0,
          "close_time": 1771444799999,
          "quote_volume": 284820.03172,
          "trades": 8198,
          "taker_buy_base": 4425054.0,
          "taker_buy_quote": 126965.27197
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0283,
          "high": 0.02877,
          "low": 0.02805,
          "close": 0.02875,
          "volume": 3862710.0,
          "close_time": 1771448399999,
          "quote_volume": 109612.69833,
          "trades": 1694,
          "taker_buy_base": 2278943.0,
          "taker_buy_quote": 64724.48404
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.02875,
          "high": 0.02883,
          "low": 0.02812,
          "close": 0.02827,
          "volume": 3057841.0,
          "close_time": 1771451999999,
          "quote_volume": 87073.89746,
          "trades": 1806,
          "taker_buy_base": 1593285.0,
          "taker_buy_quote": 45374.78917
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.02826,
          "high": 0.02853,
          "low": 0.02816,
          "close": 0.02818,
          "volume": 2000436.0,
          "close_time": 1771455599999,
          "quote_volume": 56715.66818,
          "trades": 595,
          "taker_buy_base": 876263.0,
          "taker_buy_quote": 24856.49363
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.02817,
          "high": 0.02852,
          "low": 0.02789,
          "close": 0.02798,
          "volume": 3976010.0,
          "close_time": 1771459199999,
          "quote_volume": 111881.22437,
          "trades": 1256,
          "taker_buy_base": 1306329.0,
          "taker_buy_quote": 36860.02721
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02798,
          "high": 0.02842,
          "low": 0.0279,
          "close": 0.02828,
          "volume": 4056099.0,
          "close_time": 1771462799999,
          "quote_volume": 114171.96628,
          "trades": 1489,
          "taker_buy_base": 1822784.0,
          "taker_buy_quote": 51359.2497
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0283,
          "high": 0.02888,
          "low": 0.02825,
          "close": 0.02855,
          "volume": 7447938.0,
          "close_time": 1771466399999,
          "quote_volume": 212721.40617,
          "trades": 2399,
          "taker_buy_base": 3514950.0,
          "taker_buy_quote": 100439.37994
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.02855,
          "high": 0.02865,
          "low": 0.02769,
          "close": 0.02815,
          "volume": 4268485.0,
          "close_time": 1771469999999,
          "quote_volume": 119834.26318,
          "trades": 1569,
          "taker_buy_base": 1620827.0,
          "taker_buy_quote": 45591.2245
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.02815,
          "high": 0.02889,
          "low": 0.02815,
          "close": 0.02861,
          "volume": 3007146.0,
          "close_time": 1771473599999,
          "quote_volume": 85990.2306,
          "trades": 1098,
          "taker_buy_base": 1393057.0,
          "taker_buy_quote": 39817.09844
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0286,
          "high": 0.0288,
          "low": 0.02838,
          "close": 0.02862,
          "volume": 2773289.0,
          "close_time": 1771477199999,
          "quote_volume": 79319.93261,
          "trades": 956,
          "taker_buy_base": 1324024.0,
          "taker_buy_quote": 37887.24744
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.02862,
          "high": 0.02869,
          "low": 0.02818,
          "close": 0.02856,
          "volume": 2261092.0,
          "close_time": 1771480799999,
          "quote_volume": 64352.6597,
          "trades": 1011,
          "taker_buy_base": 1040806.0,
          "taker_buy_quote": 29629.68403
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.02855,
          "high": 0.02885,
          "low": 0.02809,
          "close": 0.02816,
          "volume": 6387630.0,
          "close_time": 1771484399999,
          "quote_volume": 181205.14295,
          "trades": 10160,
          "taker_buy_base": 2991339.0,
          "taker_buy_quote": 84849.93008
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.02816,
          "high": 0.02838,
          "low": 0.02797,
          "close": 0.02824,
          "volume": 4199150.0,
          "close_time": 1771487999999,
          "quote_volume": 118203.15618,
          "trades": 1290,
          "taker_buy_base": 2114540.0,
          "taker_buy_quote": 59539.12744
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.02821,
          "high": 0.02843,
          "low": 0.02802,
          "close": 0.02836,
          "volume": 2694790.0,
          "close_time": 1771491599999,
          "quote_volume": 76048.57189,
          "trades": 2736,
          "taker_buy_base": 1326511.0,
          "taker_buy_quote": 37449.02856
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.02835,
          "high": 0.0289,
          "low": 0.02819,
          "close": 0.02872,
          "volume": 2812433.0,
          "close_time": 1771495199999,
          "quote_volume": 80407.271,
          "trades": 1122,
          "taker_buy_base": 1240658.0,
          "taker_buy_quote": 35527.22123
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.02871,
          "high": 0.02916,
          "low": 0.02846,
          "close": 0.02879,
          "volume": 4693168.0,
          "close_time": 1771498799999,
          "quote_volume": 135218.44329,
          "trades": 1493,
          "taker_buy_base": 1878318.0,
          "taker_buy_quote": 54173.1509
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.02877,
          "high": 0.029,
          "low": 0.02868,
          "close": 0.02879,
          "volume": 2851268.0,
          "close_time": 1771502399999,
          "quote_volume": 82252.87622,
          "trades": 937,
          "taker_buy_base": 1153061.0,
          "taker_buy_quote": 33268.89792
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.02881,
          "high": 0.02929,
          "low": 0.02871,
          "close": 0.02879,
          "volume": 4880453.0,
          "close_time": 1771505999999,
          "quote_volume": 141428.52039,
          "trades": 1568,
          "taker_buy_base": 2039220.0,
          "taker_buy_quote": 59077.74177
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.02881,
          "high": 0.02893,
          "low": 0.02857,
          "close": 0.02878,
          "volume": 5243293.0,
          "close_time": 1771509599999,
          "quote_volume": 150659.60925,
          "trades": 7515,
          "taker_buy_base": 2446996.0,
          "taker_buy_quote": 70346.55778
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.02879,
          "high": 0.02881,
          "low": 0.02835,
          "close": 0.02841,
          "volume": 2950783.0,
          "close_time": 1771513199999,
          "quote_volume": 84126.63159,
          "trades": 2168,
          "taker_buy_base": 1156195.0,
          "taker_buy_quote": 32950.53091
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.02842,
          "high": 0.02885,
          "low": 0.02819,
          "close": 0.02866,
          "volume": 2641686.0,
          "close_time": 1771516799999,
          "quote_volume": 75256.35077,
          "trades": 2346,
          "taker_buy_base": 1499486.0,
          "taker_buy_quote": 42747.69126
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.02865,
          "high": 0.02867,
          "low": 0.02838,
          "close": 0.02851,
          "volume": 2298655.0,
          "close_time": 1771520399999,
          "quote_volume": 65568.30172,
          "trades": 903,
          "taker_buy_base": 842164.0,
          "taker_buy_quote": 24040.48811
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.02849,
          "high": 0.0289,
          "low": 0.02845,
          "close": 0.02862,
          "volume": 2994059.0,
          "close_time": 1771523999999,
          "quote_volume": 85744.90875,
          "trades": 2145,
          "taker_buy_base": 1422187.0,
          "taker_buy_quote": 40704.34931
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.02862,
          "high": 0.02913,
          "low": 0.0285,
          "close": 0.02855,
          "volume": 6011386.0,
          "close_time": 1771527599999,
          "quote_volume": 173417.84475,
          "trades": 8826,
          "taker_buy_base": 2664542.0,
          "taker_buy_quote": 76868.53452
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.02856,
          "high": 0.02904,
          "low": 0.02856,
          "close": 0.02878,
          "volume": 1175169.0,
          "close_time": 1771531199999,
          "quote_volume": 33823.89307,
          "trades": 618,
          "taker_buy_base": 639594.0,
          "taker_buy_quote": 18412.73727
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.02877,
          "high": 0.02877,
          "low": 0.02834,
          "close": 0.02856,
          "volume": 2051406.0,
          "close_time": 1771534799999,
          "quote_volume": 58554.38122,
          "trades": 662,
          "taker_buy_base": 1024794.0,
          "taker_buy_quote": 29250.77195
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.02856,
          "high": 0.02868,
          "low": 0.0283,
          "close": 0.02835,
          "volume": 1199409.0,
          "close_time": 1771538399999,
          "quote_volume": 34130.49369,
          "trades": 480,
          "taker_buy_base": 618792.0,
          "taker_buy_quote": 17620.79191
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.02835,
          "high": 0.0286,
          "low": 0.02828,
          "close": 0.02835,
          "volume": 577915.0,
          "close_time": 1771541999999,
          "quote_volume": 16420.80714,
          "trades": 221,
          "taker_buy_base": 304792.0,
          "taker_buy_quote": 8662.18302
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.02835,
          "high": 0.02861,
          "low": 0.02823,
          "close": 0.02853,
          "volume": 1587838.0,
          "close_time": 1771545599999,
          "quote_volume": 45172.9575,
          "trades": 613,
          "taker_buy_base": 892184.0,
          "taker_buy_quote": 25396.3209
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02854,
          "high": 0.02865,
          "low": 0.0284,
          "close": 0.02853,
          "volume": 876988.0,
          "close_time": 1771549199999,
          "quote_volume": 25014.04714,
          "trades": 479,
          "taker_buy_base": 443776.0,
          "taker_buy_quote": 12663.02284
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.02852,
          "high": 0.02876,
          "low": 0.0283,
          "close": 0.02842,
          "volume": 1463853.0,
          "close_time": 1771552799999,
          "quote_volume": 41717.53777,
          "trades": 534,
          "taker_buy_base": 673512.0,
          "taker_buy_quote": 19218.08691
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.02844,
          "high": 0.02873,
          "low": 0.02833,
          "close": 0.02844,
          "volume": 1771083.0,
          "close_time": 1771556399999,
          "quote_volume": 50560.50579,
          "trades": 553,
          "taker_buy_base": 1200173.0,
          "taker_buy_quote": 34268.42822
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.02845,
          "high": 0.02874,
          "low": 0.02827,
          "close": 0.02864,
          "volume": 2418896.0,
          "close_time": 1771559999999,
          "quote_volume": 68932.75651,
          "trades": 792,
          "taker_buy_base": 1072312.0,
          "taker_buy_quote": 30569.23858
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.02865,
          "high": 0.02871,
          "low": 0.02835,
          "close": 0.02839,
          "volume": 1926305.0,
          "close_time": 1771563599999,
          "quote_volume": 54984.8644,
          "trades": 808,
          "taker_buy_base": 705241.0,
          "taker_buy_quote": 20141.31688
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.02839,
          "high": 0.02884,
          "low": 0.02839,
          "close": 0.02867,
          "volume": 2049608.0,
          "close_time": 1771567199999,
          "quote_volume": 58680.81865,
          "trades": 828,
          "taker_buy_base": 1093543.0,
          "taker_buy_quote": 31292.55654
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.02868,
          "high": 0.02894,
          "low": 0.02855,
          "close": 0.02883,
          "volume": 3089041.0,
          "close_time": 1771570799999,
          "quote_volume": 88797.33331,
          "trades": 972,
          "taker_buy_base": 1548494.0,
          "taker_buy_quote": 44494.01034
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.02882,
          "high": 0.02901,
          "low": 0.02872,
          "close": 0.02875,
          "volume": 1815767.0,
          "close_time": 1771574399999,
          "quote_volume": 52382.65306,
          "trades": 693,
          "taker_buy_base": 826550.0,
          "taker_buy_quote": 23848.49016
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.02876,
          "high": 0.02936,
          "low": 0.02873,
          "close": 0.02912,
          "volume": 3141255.0,
          "close_time": 1771577999999,
          "quote_volume": 91404.46613,
          "trades": 1130,
          "taker_buy_base": 1626218.0,
          "taker_buy_quote": 47302.85799
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.02913,
          "high": 0.0292,
          "low": 0.02885,
          "close": 0.029,
          "volume": 2346980.0,
          "close_time": 1771581599999,
          "quote_volume": 68222.03572,
          "trades": 746,
          "taker_buy_base": 1313443.0,
          "taker_buy_quote": 38190.4928
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.029,
          "high": 0.02912,
          "low": 0.02862,
          "close": 0.02868,
          "volume": 2086349.0,
          "close_time": 1771585199999,
          "quote_volume": 60268.49239,
          "trades": 802,
          "taker_buy_base": 853510.0,
          "taker_buy_quote": 24680.38316
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.02867,
          "high": 0.02892,
          "low": 0.02851,
          "close": 0.02859,
          "volume": 1444223.0,
          "close_time": 1771588799999,
          "quote_volume": 41444.88755,
          "trades": 674,
          "taker_buy_base": 729155.0,
          "taker_buy_quote": 20942.94305
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.02861,
          "high": 0.0287,
          "low": 0.02816,
          "close": 0.02822,
          "volume": 2039424.0,
          "close_time": 1771592399999,
          "quote_volume": 57979.28208,
          "trades": 722,
          "taker_buy_base": 833934.0,
          "taker_buy_quote": 23761.85891
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.02821,
          "high": 0.02854,
          "low": 0.02805,
          "close": 0.02818,
          "volume": 7502214.0,
          "close_time": 1771595999999,
          "quote_volume": 212553.2401,
          "trades": 10508,
          "taker_buy_base": 3903779.0,
          "taker_buy_quote": 110634.20473
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.02819,
          "high": 0.02856,
          "low": 0.02817,
          "close": 0.0282,
          "volume": 4747933.0,
          "close_time": 1771599599999,
          "quote_volume": 134495.43961,
          "trades": 7782,
          "taker_buy_base": 2192877.0,
          "taker_buy_quote": 62122.34397
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.02819,
          "high": 0.02863,
          "low": 0.02777,
          "close": 0.02806,
          "volume": 6090848.0,
          "close_time": 1771603199999,
          "quote_volume": 172028.38544,
          "trades": 4321,
          "taker_buy_base": 2741154.0,
          "taker_buy_quote": 77504.79561
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.02806,
          "high": 0.0283,
          "low": 0.02724,
          "close": 0.02757,
          "volume": 7813032.0,
          "close_time": 1771606799999,
          "quote_volume": 216010.57794,
          "trades": 2621,
          "taker_buy_base": 3175400.0,
          "taker_buy_quote": 87784.19942
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.02756,
          "high": 0.02789,
          "low": 0.02728,
          "close": 0.02786,
          "volume": 3361646.0,
          "close_time": 1771610399999,
          "quote_volume": 92712.86701,
          "trades": 1167,
          "taker_buy_base": 1675728.0,
          "taker_buy_quote": 46213.77428
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.02784,
          "high": 0.02809,
          "low": 0.02755,
          "close": 0.02791,
          "volume": 3911055.0,
          "close_time": 1771613999999,
          "quote_volume": 108715.31112,
          "trades": 1232,
          "taker_buy_base": 2292865.0,
          "taker_buy_quote": 63805.23766
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.02792,
          "high": 0.02849,
          "low": 0.02775,
          "close": 0.02833,
          "volume": 5267922.0,
          "close_time": 1771617599999,
          "quote_volume": 148194.9122,
          "trades": 2389,
          "taker_buy_base": 2628060.0,
          "taker_buy_quote": 73944.97366
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.02832,
          "high": 0.02881,
          "low": 0.02826,
          "close": 0.02849,
          "volume": 5400887.0,
          "close_time": 1771621199999,
          "quote_volume": 154133.04597,
          "trades": 2350,
          "taker_buy_base": 2173571.0,
          "taker_buy_quote": 62080.07202
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.02849,
          "high": 0.02862,
          "low": 0.02833,
          "close": 0.02834,
          "volume": 1248278.0,
          "close_time": 1771624799999,
          "quote_volume": 35553.22039,
          "trades": 804,
          "taker_buy_base": 454780.0,
          "taker_buy_quote": 12962.92841
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.02833,
          "high": 0.02833,
          "low": 0.02806,
          "close": 0.02821,
          "volume": 988434.0,
          "close_time": 1771628399999,
          "quote_volume": 27872.49096,
          "trades": 308,
          "taker_buy_base": 399678.0,
          "taker_buy_quote": 11253.42903
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.02821,
          "high": 0.02823,
          "low": 0.02792,
          "close": 0.02799,
          "volume": 626679.0,
          "close_time": 1771631999999,
          "quote_volume": 17601.44375,
          "trades": 327,
          "taker_buy_base": 280353.0,
          "taker_buy_quote": 7877.92707
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.02801,
          "high": 0.02835,
          "low": 0.02794,
          "close": 0.0282,
          "volume": 1725879.0,
          "close_time": 1771635599999,
          "quote_volume": 48609.13244,
          "trades": 746,
          "taker_buy_base": 882828.0,
          "taker_buy_quote": 24876.15221
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.02821,
          "high": 0.02834,
          "low": 0.02809,
          "close": 0.02827,
          "volume": 1502644.0,
          "close_time": 1771639199999,
          "quote_volume": 42342.19517,
          "trades": 699,
          "taker_buy_base": 749219.0,
          "taker_buy_quote": 21111.96692
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.02828,
          "high": 0.02829,
          "low": 0.02797,
          "close": 0.0281,
          "volume": 1718924.0,
          "close_time": 1771642799999,
          "quote_volume": 48326.72897,
          "trades": 663,
          "taker_buy_base": 1022541.0,
          "taker_buy_quote": 28749.03698
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.02811,
          "high": 0.02854,
          "low": 0.02806,
          "close": 0.02853,
          "volume": 1961328.0,
          "close_time": 1771646399999,
          "quote_volume": 55401.55718,
          "trades": 960,
          "taker_buy_base": 1108856.0,
          "taker_buy_quote": 31371.04577
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.02854,
          "high": 0.02861,
          "low": 0.02834,
          "close": 0.02853,
          "volume": 2570981.0,
          "close_time": 1771649999999,
          "quote_volume": 73170.16829,
          "trades": 1394,
          "taker_buy_base": 1326199.0,
          "taker_buy_quote": 37745.00613
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.02854,
          "high": 0.02874,
          "low": 0.02841,
          "close": 0.02862,
          "volume": 4172684.0,
          "close_time": 1771653599999,
          "quote_volume": 119290.66366,
          "trades": 1306,
          "taker_buy_base": 1846472.0,
          "taker_buy_quote": 52816.11643
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.02863,
          "high": 0.02865,
          "low": 0.0284,
          "close": 0.02854,
          "volume": 1124331.0,
          "close_time": 1771657199999,
          "quote_volume": 32057.07093,
          "trades": 564,
          "taker_buy_base": 491843.0,
          "taker_buy_quote": 14016.03197
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.02853,
          "high": 0.02873,
          "low": 0.02853,
          "close": 0.02862,
          "volume": 1149900.0,
          "close_time": 1771660799999,
          "quote_volume": 32929.90794,
          "trades": 776,
          "taker_buy_base": 657413.0,
          "taker_buy_quote": 18822.63495
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.02863,
          "high": 0.02874,
          "low": 0.02844,
          "close": 0.02871,
          "volume": 1167189.0,
          "close_time": 1771664399999,
          "quote_volume": 33350.7178,
          "trades": 590,
          "taker_buy_base": 726888.0,
          "taker_buy_quote": 20779.4689
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.02871,
          "high": 0.02871,
          "low": 0.0284,
          "close": 0.02844,
          "volume": 719767.0,
          "close_time": 1771667999999,
          "quote_volume": 20571.29395,
          "trades": 426,
          "taker_buy_base": 270688.0,
          "taker_buy_quote": 7732.66109
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.02844,
          "high": 0.02855,
          "low": 0.0282,
          "close": 0.02825,
          "volume": 984580.0,
          "close_time": 1771671599999,
          "quote_volume": 27938.24997,
          "trades": 396,
          "taker_buy_base": 445648.0,
          "taker_buy_quote": 12644.45219
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.02824,
          "high": 0.02849,
          "low": 0.02824,
          "close": 0.02841,
          "volume": 550300.0,
          "close_time": 1771675199999,
          "quote_volume": 15615.1979,
          "trades": 308,
          "taker_buy_base": 452787.0,
          "taker_buy_quote": 12849.07695
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0284,
          "high": 0.0285,
          "low": 0.02816,
          "close": 0.02847,
          "volume": 751501.0,
          "close_time": 1771678799999,
          "quote_volume": 21282.85325,
          "trades": 493,
          "taker_buy_base": 525158.0,
          "taker_buy_quote": 14882.451
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.02848,
          "high": 0.02849,
          "low": 0.02825,
          "close": 0.02836,
          "volume": 670478.0,
          "close_time": 1771682399999,
          "quote_volume": 19011.50421,
          "trades": 390,
          "taker_buy_base": 311098.0,
          "taker_buy_quote": 8823.59258
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.02835,
          "high": 0.02843,
          "low": 0.02825,
          "close": 0.02826,
          "volume": 1205328.0,
          "close_time": 1771685999999,
          "quote_volume": 34151.23837,
          "trades": 551,
          "taker_buy_base": 709090.0,
          "taker_buy_quote": 20102.29838
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.02827,
          "high": 0.02858,
          "low": 0.0282,
          "close": 0.02855,
          "volume": 819468.0,
          "close_time": 1771689599999,
          "quote_volume": 23247.6864,
          "trades": 412,
          "taker_buy_base": 560859.0,
          "taker_buy_quote": 15916.8469
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.02856,
          "high": 0.02891,
          "low": 0.02839,
          "close": 0.02873,
          "volume": 5268383.0,
          "close_time": 1771693199999,
          "quote_volume": 150636.56218,
          "trades": 6615,
          "taker_buy_base": 2797558.0,
          "taker_buy_quote": 80030.8371
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.02872,
          "high": 0.02899,
          "low": 0.02853,
          "close": 0.02861,
          "volume": 3525200.0,
          "close_time": 1771696799999,
          "quote_volume": 101361.11825,
          "trades": 1585,
          "taker_buy_base": 1764235.0,
          "taker_buy_quote": 50763.75387
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0286,
          "high": 0.02887,
          "low": 0.02858,
          "close": 0.02866,
          "volume": 2162186.0,
          "close_time": 1771700399999,
          "quote_volume": 62067.13801,
          "trades": 1028,
          "taker_buy_base": 1029484.0,
          "taker_buy_quote": 29562.24759
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.02866,
          "high": 0.02882,
          "low": 0.02854,
          "close": 0.02869,
          "volume": 509749.0,
          "close_time": 1771703999999,
          "quote_volume": 14619.62485,
          "trades": 265,
          "taker_buy_base": 248311.0,
          "taker_buy_quote": 7125.73669
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.02868,
          "high": 0.02874,
          "low": 0.0284,
          "close": 0.02854,
          "volume": 1301397.0,
          "close_time": 1771707599999,
          "quote_volume": 37157.30046,
          "trades": 712,
          "taker_buy_base": 649259.0,
          "taker_buy_quote": 18529.24222
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.02854,
          "high": 0.02881,
          "low": 0.02846,
          "close": 0.02869,
          "volume": 1107610.0,
          "close_time": 1771711199999,
          "quote_volume": 31762.88708,
          "trades": 780,
          "taker_buy_base": 823751.0,
          "taker_buy_quote": 23638.50029
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0287,
          "high": 0.02872,
          "low": 0.02851,
          "close": 0.02868,
          "volume": 393542.0,
          "close_time": 1771714799999,
          "quote_volume": 11263.27262,
          "trades": 250,
          "taker_buy_base": 231659.0,
          "taker_buy_quote": 6629.29906
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0287,
          "high": 0.02873,
          "low": 0.02847,
          "close": 0.02857,
          "volume": 1392469.0,
          "close_time": 1771718399999,
          "quote_volume": 39766.98238,
          "trades": 785,
          "taker_buy_base": 740773.0,
          "taker_buy_quote": 21149.25314
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02856,
          "high": 0.02856,
          "low": 0.02822,
          "close": 0.02827,
          "volume": 636421.0,
          "close_time": 1771721999999,
          "quote_volume": 18063.21389,
          "trades": 527,
          "taker_buy_base": 348834.0,
          "taker_buy_quote": 9899.245
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.02828,
          "high": 0.0284,
          "low": 0.02822,
          "close": 0.02828,
          "volume": 412486.0,
          "close_time": 1771725599999,
          "quote_volume": 11668.49577,
          "trades": 173,
          "taker_buy_base": 157181.0,
          "taker_buy_quote": 4447.58935
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.02828,
          "high": 0.02845,
          "low": 0.02809,
          "close": 0.02821,
          "volume": 1242564.0,
          "close_time": 1771729199999,
          "quote_volume": 35068.6751,
          "trades": 469,
          "taker_buy_base": 629562.0,
          "taker_buy_quote": 17779.51057
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0282,
          "high": 0.02833,
          "low": 0.02812,
          "close": 0.02823,
          "volume": 910978.0,
          "close_time": 1771732799999,
          "quote_volume": 25714.09441,
          "trades": 861,
          "taker_buy_base": 360267.0,
          "taker_buy_quote": 10172.30387
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.02822,
          "high": 0.02837,
          "low": 0.0281,
          "close": 0.02829,
          "volume": 591854.0,
          "close_time": 1771736399999,
          "quote_volume": 16706.00645,
          "trades": 362,
          "taker_buy_base": 235283.0,
          "taker_buy_quote": 6641.18366
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.02829,
          "high": 0.0283,
          "low": 0.02805,
          "close": 0.02814,
          "volume": 476006.0,
          "close_time": 1771739999999,
          "quote_volume": 13400.70408,
          "trades": 358,
          "taker_buy_base": 119275.0,
          "taker_buy_quote": 3358.68664
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0281,
          "high": 0.02824,
          "low": 0.028,
          "close": 0.02814,
          "volume": 805827.0,
          "close_time": 1771743599999,
          "quote_volume": 22646.17677,
          "trades": 411,
          "taker_buy_base": 621461.0,
          "taker_buy_quote": 17472.83852
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.02814,
          "high": 0.02838,
          "low": 0.02813,
          "close": 0.02831,
          "volume": 1283273.0,
          "close_time": 1771747199999,
          "quote_volume": 36287.02213,
          "trades": 393,
          "taker_buy_base": 644540.0,
          "taker_buy_quote": 18210.23772
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.02829,
          "high": 0.02849,
          "low": 0.02825,
          "close": 0.02834,
          "volume": 1405459.0,
          "close_time": 1771750799999,
          "quote_volume": 39843.15304,
          "trades": 492,
          "taker_buy_base": 505763.0,
          "taker_buy_quote": 14339.25521
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.02832,
          "high": 0.02848,
          "low": 0.02817,
          "close": 0.02844,
          "volume": 2464113.0,
          "close_time": 1771754399999,
          "quote_volume": 69875.6048,
          "trades": 867,
          "taker_buy_base": 1121645.0,
          "taker_buy_quote": 31812.88365
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.02848,
          "high": 0.02884,
          "low": 0.02842,
          "close": 0.02874,
          "volume": 3248230.0,
          "close_time": 1771757999999,
          "quote_volume": 93123.71734,
          "trades": 1175,
          "taker_buy_base": 1489074.0,
          "taker_buy_quote": 42688.51134
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.02872,
          "high": 0.02905,
          "low": 0.02867,
          "close": 0.02892,
          "volume": 1913315.0,
          "close_time": 1771761599999,
          "quote_volume": 55254.6865,
          "trades": 588,
          "taker_buy_base": 1069116.0,
          "taker_buy_quote": 30909.47249
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.02892,
          "high": 0.02892,
          "low": 0.02859,
          "close": 0.02883,
          "volume": 2524194.0,
          "close_time": 1771765199999,
          "quote_volume": 72522.773,
          "trades": 761,
          "taker_buy_base": 867859.0,
          "taker_buy_quote": 24940.35299
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.02883,
          "high": 0.02888,
          "low": 0.0286,
          "close": 0.02887,
          "volume": 1425669.0,
          "close_time": 1771768799999,
          "quote_volume": 40991.32715,
          "trades": 470,
          "taker_buy_base": 447763.0,
          "taker_buy_quote": 12870.05933
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.02887,
          "high": 0.02898,
          "low": 0.02855,
          "close": 0.0287,
          "volume": 2153795.0,
          "close_time": 1771772399999,
          "quote_volume": 61908.6499,
          "trades": 594,
          "taker_buy_base": 668164.0,
          "taker_buy_quote": 19214.99516
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0287,
          "high": 0.02877,
          "low": 0.02837,
          "close": 0.0286,
          "volume": 2918862.0,
          "close_time": 1771775999999,
          "quote_volume": 83284.52062,
          "trades": 2515,
          "taker_buy_base": 1570999.0,
          "taker_buy_quote": 44804.09029
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.02859,
          "high": 0.02882,
          "low": 0.02845,
          "close": 0.02856,
          "volume": 1070066.0,
          "close_time": 1771779599999,
          "quote_volume": 30638.04215,
          "trades": 341,
          "taker_buy_base": 685587.0,
          "taker_buy_quote": 19659.83643
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.02855,
          "high": 0.02864,
          "low": 0.02841,
          "close": 0.02851,
          "volume": 755514.0,
          "close_time": 1771783199999,
          "quote_volume": 21543.59896,
          "trades": 387,
          "taker_buy_base": 377890.0,
          "taker_buy_quote": 10776.05017
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.02851,
          "high": 0.0286,
          "low": 0.02832,
          "close": 0.02841,
          "volume": 668429.0,
          "close_time": 1771786799999,
          "quote_volume": 19026.58736,
          "trades": 287,
          "taker_buy_base": 308772.0,
          "taker_buy_quote": 8792.16672
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.02841,
          "high": 0.02851,
          "low": 0.02834,
          "close": 0.02846,
          "volume": 570003.0,
          "close_time": 1771790399999,
          "quote_volume": 16204.38649,
          "trades": 240,
          "taker_buy_base": 446652.0,
          "taker_buy_quote": 12699.9945
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.02846,
          "high": 0.02869,
          "low": 0.02845,
          "close": 0.02858,
          "volume": 570201.0,
          "close_time": 1771793999999,
          "quote_volume": 16299.01865,
          "trades": 214,
          "taker_buy_base": 192484.0,
          "taker_buy_quote": 5500.21339
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.02857,
          "high": 0.02878,
          "low": 0.02847,
          "close": 0.02868,
          "volume": 621084.0,
          "close_time": 1771797599999,
          "quote_volume": 17811.73244,
          "trades": 290,
          "taker_buy_base": 264438.0,
          "taker_buy_quote": 7579.60591
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.02869,
          "high": 0.02869,
          "low": 0.0283,
          "close": 0.02867,
          "volume": 1464625.0,
          "close_time": 1771801199999,
          "quote_volume": 41682.10742,
          "trades": 667,
          "taker_buy_base": 650684.0,
          "taker_buy_quote": 18518.51447
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.02866,
          "high": 0.02886,
          "low": 0.02866,
          "close": 0.02883,
          "volume": 1583702.0,
          "close_time": 1771804799999,
          "quote_volume": 45560.7213,
          "trades": 509,
          "taker_buy_base": 857137.0,
          "taker_buy_quote": 24673.18994
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02882,
          "high": 0.02889,
          "low": 0.02848,
          "close": 0.02852,
          "volume": 2540777.0,
          "close_time": 1771808399999,
          "quote_volume": 72853.97851,
          "trades": 1702,
          "taker_buy_base": 1087040.0,
          "taker_buy_quote": 31129.97592
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.02853,
          "high": 0.02886,
          "low": 0.02807,
          "close": 0.02816,
          "volume": 5194675.0,
          "close_time": 1771811999999,
          "quote_volume": 147534.48153,
          "trades": 4263,
          "taker_buy_base": 2309268.0,
          "taker_buy_quote": 65627.83142
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.02816,
          "high": 0.02839,
          "low": 0.02797,
          "close": 0.0283,
          "volume": 2063329.0,
          "close_time": 1771815599999,
          "quote_volume": 58091.63658,
          "trades": 754,
          "taker_buy_base": 936413.0,
          "taker_buy_quote": 26356.45043
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0283,
          "high": 0.02856,
          "low": 0.02803,
          "close": 0.02817,
          "volume": 3033393.0,
          "close_time": 1771819199999,
          "quote_volume": 85716.74317,
          "trades": 1022,
          "taker_buy_base": 1249141.0,
          "taker_buy_quote": 35323.01724
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.02816,
          "high": 0.02839,
          "low": 0.02816,
          "close": 0.02835,
          "volume": 1153606.0,
          "close_time": 1771822799999,
          "quote_volume": 32624.60202,
          "trades": 427,
          "taker_buy_base": 693289.0,
          "taker_buy_quote": 19617.9172
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.02834,
          "high": 0.02864,
          "low": 0.02829,
          "close": 0.02858,
          "volume": 3686736.0,
          "close_time": 1771826399999,
          "quote_volume": 105034.84939,
          "trades": 5309,
          "taker_buy_base": 1780883.0,
          "taker_buy_quote": 50728.53753
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.02857,
          "high": 0.02879,
          "low": 0.0285,
          "close": 0.02862,
          "volume": 4380897.0,
          "close_time": 1771829999999,
          "quote_volume": 125507.84358,
          "trades": 4588,
          "taker_buy_base": 1995757.0,
          "taker_buy_quote": 57187.18181
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.02863,
          "high": 0.02905,
          "low": 0.02863,
          "close": 0.02902,
          "volume": 1968319.0,
          "close_time": 1771833599999,
          "quote_volume": 56912.3563,
          "trades": 717,
          "taker_buy_base": 1426694.0,
          "taker_buy_quote": 41265.03864
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.02901,
          "high": 0.02904,
          "low": 0.02836,
          "close": 0.02854,
          "volume": 2259572.0,
          "close_time": 1771837199999,
          "quote_volume": 64688.60329,
          "trades": 676,
          "taker_buy_base": 1059271.0,
          "taker_buy_quote": 30313.7742
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.02856,
          "high": 0.02868,
          "low": 0.02845,
          "close": 0.02849,
          "volume": 2482819.0,
          "close_time": 1771840799999,
          "quote_volume": 70900.60494,
          "trades": 2387,
          "taker_buy_base": 1370717.0,
          "taker_buy_quote": 39154.09518
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0285,
          "high": 0.02877,
          "low": 0.02847,
          "close": 0.02859,
          "volume": 1726394.0,
          "close_time": 1771844399999,
          "quote_volume": 49415.69264,
          "trades": 631,
          "taker_buy_base": 1174338.0,
          "taker_buy_quote": 33625.51017
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.02861,
          "high": 0.02873,
          "low": 0.02843,
          "close": 0.02862,
          "volume": 1506003.0,
          "close_time": 1771847999999,
          "quote_volume": 43052.38114,
          "trades": 537,
          "taker_buy_base": 884259.0,
          "taker_buy_quote": 25289.2914
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.02861,
          "high": 0.02867,
          "low": 0.02828,
          "close": 0.02841,
          "volume": 1544327.0,
          "close_time": 1771851599999,
          "quote_volume": 43851.80691,
          "trades": 481,
          "taker_buy_base": 879428.0,
          "taker_buy_quote": 24952.86874
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.02842,
          "high": 0.02856,
          "low": 0.02824,
          "close": 0.02829,
          "volume": 1084977.0,
          "close_time": 1771855199999,
          "quote_volume": 30826.1104,
          "trades": 417,
          "taker_buy_base": 730418.0,
          "taker_buy_quote": 20766.60167
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.02829,
          "high": 0.02838,
          "low": 0.02808,
          "close": 0.02828,
          "volume": 1663675.0,
          "close_time": 1771858799999,
          "quote_volume": 46897.01082,
          "trades": 635,
          "taker_buy_base": 849356.0,
          "taker_buy_quote": 23948.76088
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.02829,
          "high": 0.02844,
          "low": 0.02766,
          "close": 0.02783,
          "volume": 4260969.0,
          "close_time": 1771862399999,
          "quote_volume": 119402.62084,
          "trades": 1235,
          "taker_buy_base": 1921911.0,
          "taker_buy_quote": 53887.13783
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.02782,
          "high": 0.02819,
          "low": 0.02759,
          "close": 0.02795,
          "volume": 4065533.0,
          "close_time": 1771865999999,
          "quote_volume": 113046.85826,
          "trades": 3015,
          "taker_buy_base": 2412732.0,
          "taker_buy_quote": 67101.95535
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.02796,
          "high": 0.02825,
          "low": 0.02763,
          "close": 0.0282,
          "volume": 6279474.0,
          "close_time": 1771869599999,
          "quote_volume": 174700.98588,
          "trades": 9010,
          "taker_buy_base": 3284009.0,
          "taker_buy_quote": 91452.35156
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0282,
          "high": 0.02848,
          "low": 0.02812,
          "close": 0.02818,
          "volume": 4631909.0,
          "close_time": 1771873199999,
          "quote_volume": 131100.42725,
          "trades": 5398,
          "taker_buy_base": 2130403.0,
          "taker_buy_quote": 60280.25935
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.02819,
          "high": 0.02821,
          "low": 0.02792,
          "close": 0.02805,
          "volume": 3386821.0,
          "close_time": 1771876799999,
          "quote_volume": 94822.95178,
          "trades": 5356,
          "taker_buy_base": 1881188.0,
          "taker_buy_quote": 52688.68257
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.02806,
          "high": 0.02826,
          "low": 0.02803,
          "close": 0.02805,
          "volume": 1649256.0,
          "close_time": 1771880399999,
          "quote_volume": 46388.96504,
          "trades": 497,
          "taker_buy_base": 794107.0,
          "taker_buy_quote": 22352.47804
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.02806,
          "high": 0.02815,
          "low": 0.02786,
          "close": 0.02796,
          "volume": 2906666.0,
          "close_time": 1771883999999,
          "quote_volume": 81383.93339,
          "trades": 1399,
          "taker_buy_base": 1155435.0,
          "taker_buy_quote": 32377.32917
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.02794,
          "high": 0.02819,
          "low": 0.0279,
          "close": 0.02799,
          "volume": 1311592.0,
          "close_time": 1771887599999,
          "quote_volume": 36748.65085,
          "trades": 257,
          "taker_buy_base": 753717.0,
          "taker_buy_quote": 21133.27876
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.02797,
          "high": 0.02797,
          "low": 0.02772,
          "close": 0.02777,
          "volume": 1034158.0,
          "close_time": 1771891199999,
          "quote_volume": 28787.95149,
          "trades": 257,
          "taker_buy_base": 683978.0,
          "taker_buy_quote": 19040.55572
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02778,
          "high": 0.02797,
          "low": 0.02777,
          "close": 0.0278,
          "volume": 1209237.0,
          "close_time": 1771894799999,
          "quote_volume": 33694.77341,
          "trades": 411,
          "taker_buy_base": 762168.0,
          "taker_buy_quote": 21249.02944
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.02781,
          "high": 0.0282,
          "low": 0.02752,
          "close": 0.02779,
          "volume": 4163912.0,
          "close_time": 1771898399999,
          "quote_volume": 116068.54249,
          "trades": 1021,
          "taker_buy_base": 2175070.0,
          "taker_buy_quote": 60665.46908
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.02779,
          "high": 0.02787,
          "low": 0.02763,
          "close": 0.02766,
          "volume": 1484293.0,
          "close_time": 1771901999999,
          "quote_volume": 41170.46211,
          "trades": 242,
          "taker_buy_base": 879020.0,
          "taker_buy_quote": 24383.03025
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.02767,
          "high": 0.02795,
          "low": 0.02756,
          "close": 0.02763,
          "volume": 4064607.0,
          "close_time": 1771905599999,
          "quote_volume": 112802.14101,
          "trades": 661,
          "taker_buy_base": 2351901.0,
          "taker_buy_quote": 65280.66879
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.02761,
          "high": 0.02775,
          "low": 0.02734,
          "close": 0.02755,
          "volume": 2400939.0,
          "close_time": 1771909199999,
          "quote_volume": 66002.51782,
          "trades": 393,
          "taker_buy_base": 1117931.0,
          "taker_buy_quote": 30710.38083
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.02752,
          "high": 0.02757,
          "low": 0.02714,
          "close": 0.02747,
          "volume": 2221501.0,
          "close_time": 1771912799999,
          "quote_volume": 60735.71607,
          "trades": 384,
          "taker_buy_base": 1248141.0,
          "taker_buy_quote": 34145.9835
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.02746,
          "high": 0.02756,
          "low": 0.02731,
          "close": 0.02733,
          "volume": 1944205.0,
          "close_time": 1771916399999,
          "quote_volume": 53347.4516,
          "trades": 352,
          "taker_buy_base": 1244788.0,
          "taker_buy_quote": 34165.87855
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.02733,
          "high": 0.02753,
          "low": 0.02725,
          "close": 0.02739,
          "volume": 1312387.0,
          "close_time": 1771919999999,
          "quote_volume": 35967.73423,
          "trades": 227,
          "taker_buy_base": 670424.0,
          "taker_buy_quote": 18373.79569
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.02739,
          "high": 0.02781,
          "low": 0.02735,
          "close": 0.02761,
          "volume": 2996844.0,
          "close_time": 1771923599999,
          "quote_volume": 82668.49573,
          "trades": 502,
          "taker_buy_base": 1593005.0,
          "taker_buy_quote": 43886.14023
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0276,
          "high": 0.0276,
          "low": 0.02735,
          "close": 0.02756,
          "volume": 1527886.0,
          "close_time": 1771927199999,
          "quote_volume": 41956.21412,
          "trades": 354,
          "taker_buy_base": 887948.0,
          "taker_buy_quote": 24392.83956
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.02755,
          "high": 0.02777,
          "low": 0.02747,
          "close": 0.02763,
          "volume": 1419721.0,
          "close_time": 1771930799999,
          "quote_volume": 39223.54036,
          "trades": 293,
          "taker_buy_base": 750426.0,
          "taker_buy_quote": 20731.52428
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.02762,
          "high": 0.02775,
          "low": 0.02747,
          "close": 0.0275,
          "volume": 1373422.0,
          "close_time": 1771934399999,
          "quote_volume": 37887.26632,
          "trades": 208,
          "taker_buy_base": 887352.0,
          "taker_buy_quote": 24479.06216
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.02749,
          "high": 0.02763,
          "low": 0.02729,
          "close": 0.02735,
          "volume": 1165862.0,
          "close_time": 1771937999999,
          "quote_volume": 32017.6021,
          "trades": 256,
          "taker_buy_base": 528855.0,
          "taker_buy_quote": 14514.8282
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.02737,
          "high": 0.02739,
          "low": 0.02718,
          "close": 0.02729,
          "volume": 1333829.0,
          "close_time": 1771941599999,
          "quote_volume": 36367.36097,
          "trades": 309,
          "taker_buy_base": 794691.0,
          "taker_buy_quote": 21666.90514
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.02727,
          "high": 0.02739,
          "low": 0.027,
          "close": 0.02711,
          "volume": 3677819.0,
          "close_time": 1771945199999,
          "quote_volume": 99874.08107,
          "trades": 2486,
          "taker_buy_base": 1971187.0,
          "taker_buy_quote": 53547.41505
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.02712,
          "high": 0.02729,
          "low": 0.02653,
          "close": 0.02668,
          "volume": 4232966.0,
          "close_time": 1771948799999,
          "quote_volume": 113630.20838,
          "trades": 1034,
          "taker_buy_base": 1720513.0,
          "taker_buy_quote": 46235.97712
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.02668,
          "high": 0.02716,
          "low": 0.02661,
          "close": 0.02711,
          "volume": 2915826.0,
          "close_time": 1771952399999,
          "quote_volume": 78433.12638,
          "trades": 950,
          "taker_buy_base": 1496416.0,
          "taker_buy_quote": 40280.96024
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0271,
          "high": 0.0271,
          "low": 0.02669,
          "close": 0.02677,
          "volume": 2981121.0,
          "close_time": 1771955999999,
          "quote_volume": 80050.14579,
          "trades": 514,
          "taker_buy_base": 1055355.0,
          "taker_buy_quote": 28323.85745
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.02677,
          "high": 0.02692,
          "low": 0.02669,
          "close": 0.02688,
          "volume": 736895.0,
          "close_time": 1771959599999,
          "quote_volume": 19745.2536,
          "trades": 194,
          "taker_buy_base": 371022.0,
          "taker_buy_quote": 9943.87526
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.02688,
          "high": 0.02745,
          "low": 0.02684,
          "close": 0.02735,
          "volume": 2546622.0,
          "close_time": 1771963199999,
          "quote_volume": 69361.1386,
          "trades": 593,
          "taker_buy_base": 1735695.0,
          "taker_buy_quote": 47266.9548
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.02737,
          "high": 0.02861,
          "low": 0.02737,
          "close": 0.02835,
          "volume": 9035536.0,
          "close_time": 1771966799999,
          "quote_volume": 254546.0933,
          "trades": 2002,
          "taker_buy_base": 5325114.0,
          "taker_buy_quote": 150128.6374
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.02836,
          "high": 0.02852,
          "low": 0.02817,
          "close": 0.02845,
          "volume": 5004361.0,
          "close_time": 1771970399999,
          "quote_volume": 141753.93887,
          "trades": 1107,
          "taker_buy_base": 2483334.0,
          "taker_buy_quote": 70355.13759
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.02841,
          "high": 0.02902,
          "low": 0.0284,
          "close": 0.02895,
          "volume": 3426742.0,
          "close_time": 1771973999999,
          "quote_volume": 98650.56304,
          "trades": 1146,
          "taker_buy_base": 1813391.0,
          "taker_buy_quote": 52221.27213
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.02898,
          "high": 0.02928,
          "low": 0.02852,
          "close": 0.02854,
          "volume": 4735239.0,
          "close_time": 1771977599999,
          "quote_volume": 136492.07198,
          "trades": 1494,
          "taker_buy_base": 2375924.0,
          "taker_buy_quote": 68531.95529
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02854,
          "high": 0.0286,
          "low": 0.02822,
          "close": 0.02828,
          "volume": 1610465.0,
          "close_time": 1771981199999,
          "quote_volume": 45738.67864,
          "trades": 636,
          "taker_buy_base": 672326.0,
          "taker_buy_quote": 19102.33012
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.02827,
          "high": 0.02896,
          "low": 0.02826,
          "close": 0.02893,
          "volume": 5030669.0,
          "close_time": 1771984799999,
          "quote_volume": 144288.05884,
          "trades": 6286,
          "taker_buy_base": 2644494.0,
          "taker_buy_quote": 75842.16114
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.02894,
          "high": 0.02985,
          "low": 0.02893,
          "close": 0.02977,
          "volume": 6506181.0,
          "close_time": 1771988399999,
          "quote_volume": 191410.73745,
          "trades": 2117,
          "taker_buy_base": 3684322.0,
          "taker_buy_quote": 108355.55685
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.02977,
          "high": 0.03048,
          "low": 0.02965,
          "close": 0.03028,
          "volume": 10224901.0,
          "close_time": 1771991999999,
          "quote_volume": 307209.09139,
          "trades": 9140,
          "taker_buy_base": 4617777.0,
          "taker_buy_quote": 138806.60669
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.03027,
          "high": 0.03042,
          "low": 0.02999,
          "close": 0.03039,
          "volume": 2857795.0,
          "close_time": 1771995599999,
          "quote_volume": 86374.22802,
          "trades": 1191,
          "taker_buy_base": 1459179.0,
          "taker_buy_quote": 44126.75698
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.03037,
          "high": 0.03078,
          "low": 0.03017,
          "close": 0.03072,
          "volume": 4853992.0,
          "close_time": 1771999199999,
          "quote_volume": 147775.71711,
          "trades": 1628,
          "taker_buy_base": 2581568.0,
          "taker_buy_quote": 78639.50967
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.03071,
          "high": 0.03174,
          "low": 0.03067,
          "close": 0.03158,
          "volume": 9624147.0,
          "close_time": 1772002799999,
          "quote_volume": 301195.75692,
          "trades": 3218,
          "taker_buy_base": 4756518.0,
          "taker_buy_quote": 148813.70207
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.03158,
          "high": 0.03347,
          "low": 0.03158,
          "close": 0.0331,
          "volume": 16099530.0,
          "close_time": 1772006399999,
          "quote_volume": 525464.0901,
          "trades": 5825,
          "taker_buy_base": 9199838.0,
          "taker_buy_quote": 299622.61465
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.03311,
          "high": 0.03376,
          "low": 0.03265,
          "close": 0.03278,
          "volume": 15444027.0,
          "close_time": 1772009999999,
          "quote_volume": 513636.78119,
          "trades": 12961,
          "taker_buy_base": 8927307.0,
          "taker_buy_quote": 297190.29412
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.03278,
          "high": 0.03338,
          "low": 0.0327,
          "close": 0.03291,
          "volume": 7174792.0,
          "close_time": 1772013599999,
          "quote_volume": 237274.05952,
          "trades": 2817,
          "taker_buy_base": 3693331.0,
          "taker_buy_quote": 122159.01217
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0329,
          "high": 0.0331,
          "low": 0.03192,
          "close": 0.03192,
          "volume": 9420886.0,
          "close_time": 1772017199999,
          "quote_volume": 305262.0159,
          "trades": 3234,
          "taker_buy_base": 4805874.0,
          "taker_buy_quote": 155711.00517
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.03194,
          "high": 0.03198,
          "low": 0.03146,
          "close": 0.03162,
          "volume": 6011541.0,
          "close_time": 1772020799999,
          "quote_volume": 190679.21987,
          "trades": 2444,
          "taker_buy_base": 3304317.0,
          "taker_buy_quote": 104800.43087
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.03161,
          "high": 0.03168,
          "low": 0.03084,
          "close": 0.03102,
          "volume": 8057890.0,
          "close_time": 1772024399999,
          "quote_volume": 250663.78684,
          "trades": 5899,
          "taker_buy_base": 4150388.0,
          "taker_buy_quote": 129105.53696
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.03102,
          "high": 0.0312,
          "low": 0.0302,
          "close": 0.03063,
          "volume": 8451643.0,
          "close_time": 1772027999999,
          "quote_volume": 258746.43286,
          "trades": 2658,
          "taker_buy_base": 4035718.0,
          "taker_buy_quote": 123603.90716
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.03065,
          "high": 0.0307,
          "low": 0.03021,
          "close": 0.03052,
          "volume": 4296872.0,
          "close_time": 1772031599999,
          "quote_volume": 130727.47553,
          "trades": 1772,
          "taker_buy_base": 1926864.0,
          "taker_buy_quote": 58648.11483
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.03051,
          "high": 0.03063,
          "low": 0.02969,
          "close": 0.02977,
          "volume": 7214199.0,
          "close_time": 1772035199999,
          "quote_volume": 217274.55034,
          "trades": 2532,
          "taker_buy_base": 2782053.0,
          "taker_buy_quote": 83811.48679
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.02978,
          "high": 0.03031,
          "low": 0.02949,
          "close": 0.02976,
          "volume": 7835162.0,
          "close_time": 1772038799999,
          "quote_volume": 233997.80369,
          "trades": 2541,
          "taker_buy_base": 4266371.0,
          "taker_buy_quote": 127307.85582
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.02976,
          "high": 0.03045,
          "low": 0.02961,
          "close": 0.02986,
          "volume": 8227432.0,
          "close_time": 1772042399999,
          "quote_volume": 247022.66678,
          "trades": 2634,
          "taker_buy_base": 3663651.0,
          "taker_buy_quote": 109847.77311
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.02985,
          "high": 0.02991,
          "low": 0.02971,
          "close": 0.02981,
          "volume": 1769006.0,
          "close_time": 1772045999999,
          "quote_volume": 52729.40465,
          "trades": 990,
          "taker_buy_base": 923389.0,
          "taker_buy_quote": 27528.45132
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.02981,
          "high": 0.03022,
          "low": 0.02973,
          "close": 0.03009,
          "volume": 1305290.0,
          "close_time": 1772049599999,
          "quote_volume": 39190.59665,
          "trades": 957,
          "taker_buy_base": 730744.0,
          "taker_buy_quote": 21937.86038
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.03006,
          "high": 0.03073,
          "low": 0.03002,
          "close": 0.03069,
          "volume": 3560165.0,
          "close_time": 1772053199999,
          "quote_volume": 108207.79905,
          "trades": 1383,
          "taker_buy_base": 2009424.0,
          "taker_buy_quote": 61101.39806
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0307,
          "high": 0.03167,
          "low": 0.03069,
          "close": 0.03131,
          "volume": 5034974.0,
          "close_time": 1772056799999,
          "quote_volume": 156488.46129,
          "trades": 2120,
          "taker_buy_base": 2668145.0,
          "taker_buy_quote": 82928.06458
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.03129,
          "high": 0.03163,
          "low": 0.03093,
          "close": 0.03132,
          "volume": 6361918.0,
          "close_time": 1772060399999,
          "quote_volume": 198651.38943,
          "trades": 4676,
          "taker_buy_base": 3411503.0,
          "taker_buy_quote": 106467.60871
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.03132,
          "high": 0.03147,
          "low": 0.031,
          "close": 0.03133,
          "volume": 5547950.0,
          "close_time": 1772063999999,
          "quote_volume": 173212.91625,
          "trades": 6086,
          "taker_buy_base": 2366159.0,
          "taker_buy_quote": 73805.55074
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03235,
          "low": 0.03117,
          "close": 0.03229,
          "volume": 10246779.0,
          "close_time": 1772067599999,
          "quote_volume": 325116.49339,
          "trades": 9408,
          "taker_buy_base": 5153122.0,
          "taker_buy_quote": 163559.1368
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.03228,
          "high": 0.03238,
          "low": 0.03104,
          "close": 0.03124,
          "volume": 5100540.0,
          "close_time": 1772071199999,
          "quote_volume": 162827.51734,
          "trades": 2705,
          "taker_buy_base": 2236677.0,
          "taker_buy_quote": 71487.55336
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.03126,
          "high": 0.03154,
          "low": 0.03066,
          "close": 0.03111,
          "volume": 4370290.0,
          "close_time": 1772074799999,
          "quote_volume": 135915.15962,
          "trades": 2258,
          "taker_buy_base": 1998998.0,
          "taker_buy_quote": 62229.90413
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.03112,
          "high": 0.03129,
          "low": 0.03073,
          "close": 0.03079,
          "volume": 2398140.0,
          "close_time": 1772078399999,
          "quote_volume": 74308.24115,
          "trades": 1481,
          "taker_buy_base": 1261713.0,
          "taker_buy_quote": 39098.49511
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.03079,
          "high": 0.03099,
          "low": 0.02982,
          "close": 0.0304,
          "volume": 7589477.0,
          "close_time": 1772081999999,
          "quote_volume": 229968.83088,
          "trades": 3104,
          "taker_buy_base": 3605834.0,
          "taker_buy_quote": 109153.00385
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.03041,
          "high": 0.03058,
          "low": 0.02999,
          "close": 0.03046,
          "volume": 3653251.0,
          "close_time": 1772085599999,
          "quote_volume": 110630.26529,
          "trades": 4582,
          "taker_buy_base": 1743474.0,
          "taker_buy_quote": 52777.37904
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.03047,
          "high": 0.0308,
          "low": 0.03035,
          "close": 0.03042,
          "volume": 2174825.0,
          "close_time": 1772089199999,
          "quote_volume": 66604.18461,
          "trades": 1207,
          "taker_buy_base": 1161515.0,
          "taker_buy_quote": 35555.03415
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.03042,
          "high": 0.03103,
          "low": 0.0304,
          "close": 0.03053,
          "volume": 1761795.0,
          "close_time": 1772092799999,
          "quote_volume": 54057.11863,
          "trades": 1181,
          "taker_buy_base": 833175.0,
          "taker_buy_quote": 25567.26366
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.03054,
          "high": 0.03157,
          "low": 0.03054,
          "close": 0.03105,
          "volume": 3942672.0,
          "close_time": 1772096399999,
          "quote_volume": 122694.30877,
          "trades": 1796,
          "taker_buy_base": 2079827.0,
          "taker_buy_quote": 64663.08098
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.03103,
          "high": 0.03127,
          "low": 0.03077,
          "close": 0.03125,
          "volume": 1568222.0,
          "close_time": 1772099999999,
          "quote_volume": 48510.52803,
          "trades": 950,
          "taker_buy_base": 743758.0,
          "taker_buy_quote": 23005.22741
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.03124,
          "high": 0.03132,
          "low": 0.03076,
          "close": 0.03085,
          "volume": 1934802.0,
          "close_time": 1772103599999,
          "quote_volume": 59952.3793,
          "trades": 1352,
          "taker_buy_base": 906370.0,
          "taker_buy_quote": 28085.04638
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.03084,
          "high": 0.03093,
          "low": 0.03068,
          "close": 0.03086,
          "volume": 1059665.0,
          "close_time": 1772107199999,
          "quote_volume": 32663.42386,
          "trades": 848,
          "taker_buy_base": 531684.0,
          "taker_buy_quote": 16389.77526
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.03085,
          "high": 0.03107,
          "low": 0.03078,
          "close": 0.03097,
          "volume": 726337.0,
          "close_time": 1772110799999,
          "quote_volume": 22465.943,
          "trades": 467,
          "taker_buy_base": 445795.0,
          "taker_buy_quote": 13792.82673
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.03098,
          "high": 0.03098,
          "low": 0.0304,
          "close": 0.03051,
          "volume": 1129825.0,
          "close_time": 1772114399999,
          "quote_volume": 34674.80518,
          "trades": 652,
          "taker_buy_base": 503557.0,
          "taker_buy_quote": 15456.27801
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0305,
          "high": 0.0309,
          "low": 0.03041,
          "close": 0.03083,
          "volume": 1843474.0,
          "close_time": 1772117999999,
          "quote_volume": 56524.22472,
          "trades": 2093,
          "taker_buy_base": 1078397.0,
          "taker_buy_quote": 33071.3893
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.03084,
          "high": 0.0309,
          "low": 0.03048,
          "close": 0.03065,
          "volume": 3205938.0,
          "close_time": 1772121599999,
          "quote_volume": 98355.52669,
          "trades": 5222,
          "taker_buy_base": 1489338.0,
          "taker_buy_quote": 45696.72594
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.03065,
          "high": 0.03104,
          "low": 0.03057,
          "close": 0.03067,
          "volume": 4022052.0,
          "close_time": 1772125199999,
          "quote_volume": 123984.83044,
          "trades": 2879,
          "taker_buy_base": 1909226.0,
          "taker_buy_quote": 58886.05474
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.03068,
          "high": 0.03088,
          "low": 0.03019,
          "close": 0.03065,
          "volume": 5708735.0,
          "close_time": 1772128799999,
          "quote_volume": 174113.36601,
          "trades": 2296,
          "taker_buy_base": 2613971.0,
          "taker_buy_quote": 79616.23186
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.03066,
          "high": 0.03069,
          "low": 0.03027,
          "close": 0.03057,
          "volume": 1931116.0,
          "close_time": 1772132399999,
          "quote_volume": 58813.54715,
          "trades": 1432,
          "taker_buy_base": 982590.0,
          "taker_buy_quote": 29937.7878
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.03055,
          "high": 0.03092,
          "low": 0.0305,
          "close": 0.03076,
          "volume": 4193333.0,
          "close_time": 1772135999999,
          "quote_volume": 128718.84355,
          "trades": 5453,
          "taker_buy_base": 2249992.0,
          "taker_buy_quote": 69101.26918
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.03075,
          "high": 0.03129,
          "low": 0.03073,
          "close": 0.03117,
          "volume": 3081774.0,
          "close_time": 1772139599999,
          "quote_volume": 95649.08525,
          "trades": 1235,
          "taker_buy_base": 1540246.0,
          "taker_buy_quote": 47823.44191
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.03116,
          "high": 0.03116,
          "low": 0.0309,
          "close": 0.03103,
          "volume": 791227.0,
          "close_time": 1772143199999,
          "quote_volume": 24529.58074,
          "trades": 442,
          "taker_buy_base": 462194.0,
          "taker_buy_quote": 14329.10799
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.03101,
          "high": 0.03128,
          "low": 0.03101,
          "close": 0.03121,
          "volume": 407656.0,
          "close_time": 1772146799999,
          "quote_volume": 12703.95559,
          "trades": 219,
          "taker_buy_base": 235930.0,
          "taker_buy_quote": 7352.27944
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.03122,
          "high": 0.03151,
          "low": 0.03118,
          "close": 0.03143,
          "volume": 1026199.0,
          "close_time": 1772150399999,
          "quote_volume": 32209.31828,
          "trades": 603,
          "taker_buy_base": 381380.0,
          "taker_buy_quote": 11978.70286
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03143,
          "high": 0.03177,
          "low": 0.03116,
          "close": 0.03165,
          "volume": 1963733.0,
          "close_time": 1772153999999,
          "quote_volume": 61746.38968,
          "trades": 1169,
          "taker_buy_base": 1130211.0,
          "taker_buy_quote": 35568.81355
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.03165,
          "high": 0.03176,
          "low": 0.03138,
          "close": 0.0315,
          "volume": 786185.0,
          "close_time": 1772157599999,
          "quote_volume": 24803.27451,
          "trades": 549,
          "taker_buy_base": 297271.0,
          "taker_buy_quote": 9379.60656
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.03148,
          "high": 0.0316,
          "low": 0.03102,
          "close": 0.03103,
          "volume": 1536764.0,
          "close_time": 1772161199999,
          "quote_volume": 48086.05136,
          "trades": 1078,
          "taker_buy_base": 715946.0,
          "taker_buy_quote": 22416.19403
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.03105,
          "high": 0.03115,
          "low": 0.03062,
          "close": 0.03101,
          "volume": 1059833.0,
          "close_time": 1772164799999,
          "quote_volume": 32701.76802,
          "trades": 607,
          "taker_buy_base": 516843.0,
          "taker_buy_quote": 15962.62642
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.03102,
          "high": 0.03157,
          "low": 0.03102,
          "close": 0.03111,
          "volume": 1198491.0,
          "close_time": 1772168399999,
          "quote_volume": 37496.6205,
          "trades": 663,
          "taker_buy_base": 717883.0,
          "taker_buy_quote": 22461.10018
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.03111,
          "high": 0.03119,
          "low": 0.03086,
          "close": 0.03104,
          "volume": 419378.0,
          "close_time": 1772171999999,
          "quote_volume": 13004.34487,
          "trades": 321,
          "taker_buy_base": 181492.0,
          "taker_buy_quote": 5627.7073
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.03103,
          "high": 0.0312,
          "low": 0.0308,
          "close": 0.03098,
          "volume": 907537.0,
          "close_time": 1772175599999,
          "quote_volume": 28111.88363,
          "trades": 502,
          "taker_buy_base": 443528.0,
          "taker_buy_quote": 13748.38343
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.03099,
          "high": 0.03112,
          "low": 0.03071,
          "close": 0.03082,
          "volume": 543082.0,
          "close_time": 1772179199999,
          "quote_volume": 16794.01337,
          "trades": 517,
          "taker_buy_base": 267440.0,
          "taker_buy_quote": 8267.2515
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.03082,
          "high": 0.03092,
          "low": 0.03014,
          "close": 0.03037,
          "volume": 2225130.0,
          "close_time": 1772182799999,
          "quote_volume": 67581.02012,
          "trades": 1079,
          "taker_buy_base": 1087202.0,
          "taker_buy_quote": 33046.41835
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.03037,
          "high": 0.03046,
          "low": 0.03015,
          "close": 0.03025,
          "volume": 1241672.0,
          "close_time": 1772186399999,
          "quote_volume": 37629.77296,
          "trades": 1276,
          "taker_buy_base": 741133.0,
          "taker_buy_quote": 22469.23702
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.03027,
          "high": 0.03042,
          "low": 0.03019,
          "close": 0.03032,
          "volume": 3326091.0,
          "close_time": 1772189999999,
          "quote_volume": 100735.31308,
          "trades": 6042,
          "taker_buy_base": 1789254.0,
          "taker_buy_quote": 54198.31283
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.03033,
          "high": 0.03044,
          "low": 0.02986,
          "close": 0.02994,
          "volume": 2401436.0,
          "close_time": 1772193599999,
          "quote_volume": 72307.57585,
          "trades": 941,
          "taker_buy_base": 1197737.0,
          "taker_buy_quote": 36073.4459
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.02996,
          "high": 0.03004,
          "low": 0.02901,
          "close": 0.02977,
          "volume": 6959653.0,
          "close_time": 1772197199999,
          "quote_volume": 205475.8371,
          "trades": 2565,
          "taker_buy_base": 3592441.0,
          "taker_buy_quote": 106023.30581
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.02977,
          "high": 0.03007,
          "low": 0.02955,
          "close": 0.02999,
          "volume": 4401189.0,
          "close_time": 1772200799999,
          "quote_volume": 131444.0527,
          "trades": 1852,
          "taker_buy_base": 2017304.0,
          "taker_buy_quote": 60261.43059
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.02998,
          "high": 0.03011,
          "low": 0.02671,
          "close": 0.02753,
          "volume": 24884503.0,
          "close_time": 1772204399999,
          "quote_volume": 700512.38484,
          "trades": 10519,
          "taker_buy_base": 12081842.0,
          "taker_buy_quote": 340295.96456
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.02758,
          "high": 0.02868,
          "low": 0.02744,
          "close": 0.02758,
          "volume": 17615056.0,
          "close_time": 1772207999999,
          "quote_volume": 493565.5211,
          "trades": 5606,
          "taker_buy_base": 9462807.0,
          "taker_buy_quote": 265002.41168
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.02759,
          "high": 0.02762,
          "low": 0.0268,
          "close": 0.02714,
          "volume": 6933749.0,
          "close_time": 1772211599999,
          "quote_volume": 188412.23067,
          "trades": 2281,
          "taker_buy_base": 3507380.0,
          "taker_buy_quote": 95242.60403
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.02717,
          "high": 0.0276,
          "low": 0.02697,
          "close": 0.02738,
          "volume": 5531225.0,
          "close_time": 1772215199999,
          "quote_volume": 150922.56663,
          "trades": 2033,
          "taker_buy_base": 3050961.0,
          "taker_buy_quote": 83254.72879
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.02739,
          "high": 0.02747,
          "low": 0.02686,
          "close": 0.0269,
          "volume": 3350553.0,
          "close_time": 1772218799999,
          "quote_volume": 91174.57414,
          "trades": 1208,
          "taker_buy_base": 1608670.0,
          "taker_buy_quote": 43765.40547
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.02689,
          "high": 0.02697,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 1791573.0,
          "close_time": 1772222399999,
          "quote_volume": 48144.2254,
          "trades": 663,
          "taker_buy_base": 885625.0,
          "taker_buy_quote": 23807.48024
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0269,
          "high": 0.02705,
          "low": 0.02669,
          "close": 0.02686,
          "volume": 5468955.0,
          "close_time": 1772225999999,
          "quote_volume": 146971.66303,
          "trades": 1749,
          "taker_buy_base": 3001521.0,
          "taker_buy_quote": 80661.47074
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.02686,
          "high": 0.0269,
          "low": 0.02674,
          "close": 0.02683,
          "volume": 1286603.0,
          "close_time": 1772229599999,
          "quote_volume": 34497.31692,
          "trades": 491,
          "taker_buy_base": 625001.0,
          "taker_buy_quote": 16756.40386
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.02684,
          "high": 0.02692,
          "low": 0.0267,
          "close": 0.02674,
          "volume": 2026154.0,
          "close_time": 1772233199999,
          "quote_volume": 54332.985,
          "trades": 457,
          "taker_buy_base": 1215245.0,
          "taker_buy_quote": 32585.25614
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.02676,
          "high": 0.02703,
          "low": 0.02672,
          "close": 0.02702,
          "volume": 2426199.0,
          "close_time": 1772236799999,
          "quote_volume": 65119.25504,
          "trades": 600,
          "taker_buy_base": 1304393.0,
          "taker_buy_quote": 35011.28991
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02704,
          "high": 0.02732,
          "low": 0.02693,
          "close": 0.02697,
          "volume": 3334470.0,
          "close_time": 1772240399999,
          "quote_volume": 90316.64471,
          "trades": 1003,
          "taker_buy_base": 1483527.0,
          "taker_buy_quote": 40178.10754
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.02695,
          "high": 0.02757,
          "low": 0.02694,
          "close": 0.02727,
          "volume": 3240584.0,
          "close_time": 1772243999999,
          "quote_volume": 88509.18837,
          "trades": 1400,
          "taker_buy_base": 1326843.0,
          "taker_buy_quote": 36230.66787
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.02727,
          "high": 0.02738,
          "low": 0.02702,
          "close": 0.02707,
          "volume": 1125056.0,
          "close_time": 1772247599999,
          "quote_volume": 30611.39544,
          "trades": 626,
          "taker_buy_base": 627178.0,
          "taker_buy_quote": 17078.90733
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.02706,
          "high": 0.02736,
          "low": 0.02679,
          "close": 0.02679,
          "volume": 1898522.0,
          "close_time": 1772251199999,
          "quote_volume": 51573.48881,
          "trades": 930,
          "taker_buy_base": 853977.0,
          "taker_buy_quote": 23211.65122
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.02679,
          "high": 0.027,
          "low": 0.0267,
          "close": 0.0268,
          "volume": 1817619.0,
          "close_time": 1772254799999,
          "quote_volume": 48780.5382,
          "trades": 596,
          "taker_buy_base": 1213455.0,
          "taker_buy_quote": 32570.08722
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0268,
          "high": 0.02701,
          "low": 0.02651,
          "close": 0.02666,
          "volume": 3249254.0,
          "close_time": 1772258399999,
          "quote_volume": 86655.91033,
          "trades": 884,
          "taker_buy_base": 1484411.0,
          "taker_buy_quote": 39567.50211
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.02667,
          "high": 0.02669,
          "low": 0.02565,
          "close": 0.0258,
          "volume": 13411136.0,
          "close_time": 1772261999999,
          "quote_volume": 349867.66189,
          "trades": 3959,
          "taker_buy_base": 5840965.0,
          "taker_buy_quote": 152201.42586
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.02582,
          "high": 0.02668,
          "low": 0.02573,
          "close": 0.02616,
          "volume": 4612986.0,
          "close_time": 1772265599999,
          "quote_volume": 121033.15136,
          "trades": 3026,
          "taker_buy_base": 2642030.0,
          "taker_buy_quote": 69322.8768
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.02612,
          "high": 0.02642,
          "low": 0.02579,
          "close": 0.02596,
          "volume": 2269321.0,
          "close_time": 1772269199999,
          "quote_volume": 59111.2663,
          "trades": 981,
          "taker_buy_base": 1192316.0,
          "taker_buy_quote": 31071.79501
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.02594,
          "high": 0.02625,
          "low": 0.02592,
          "close": 0.02614,
          "volume": 1267530.0,
          "close_time": 1772272799999,
          "quote_volume": 33015.66982,
          "trades": 611,
          "taker_buy_base": 651246.0,
          "taker_buy_quote": 16961.30016
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.02613,
          "high": 0.02667,
          "low": 0.02605,
          "close": 0.02652,
          "volume": 1651850.0,
          "close_time": 1772276399999,
          "quote_volume": 43668.77908,
          "trades": 780,
          "taker_buy_base": 961767.0,
          "taker_buy_quote": 25393.43808
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.02651,
          "high": 0.02676,
          "low": 0.02635,
          "close": 0.02644,
          "volume": 1846107.0,
          "close_time": 1772279999999,
          "quote_volume": 49018.21993,
          "trades": 1053,
          "taker_buy_base": 864614.0,
          "taker_buy_quote": 22964.76921
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.02645,
          "high": 0.02647,
          "low": 0.02614,
          "close": 0.02628,
          "volume": 1321309.0,
          "close_time": 1772283599999,
          "quote_volume": 34683.97718,
          "trades": 441,
          "taker_buy_base": 643688.0,
          "taker_buy_quote": 16904.97039
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.02629,
          "high": 0.02648,
          "low": 0.02596,
          "close": 0.02639,
          "volume": 2635422.0,
          "close_time": 1772287199999,
          "quote_volume": 69163.83376,
          "trades": 2087,
          "taker_buy_base": 1228283.0,
          "taker_buy_quote": 32249.12278
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.02641,
          "high": 0.02654,
          "low": 0.02601,
          "close": 0.02605,
          "volume": 1537813.0,
          "close_time": 1772290799999,
          "quote_volume": 40288.6586,
          "trades": 804,
          "taker_buy_base": 734520.0,
          "taker_buy_quote": 19231.34385
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.02604,
          "high": 0.02619,
          "low": 0.02574,
          "close": 0.02574,
          "volume": 1543419.0,
          "close_time": 1772294399999,
          "quote_volume": 40078.92377,
          "trades": 577,
          "taker_buy_base": 707114.0,
          "taker_buy_quote": 18368.28351
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.02573,
          "high": 0.02659,
          "low": 0.0257,
          "close": 0.02651,
          "volume": 2185179.0,
          "close_time": 1772297999999,
          "quote_volume": 57043.99161,
          "trades": 719,
          "taker_buy_base": 1610693.0,
          "taker_buy_quote": 42063.55943
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.02652,
          "high": 0.02662,
          "low": 0.02626,
          "close": 0.02647,
          "volume": 2617073.0,
          "close_time": 1772301599999,
          "quote_volume": 69234.7476,
          "trades": 814,
          "taker_buy_base": 945680.0,
          "taker_buy_quote": 25026.7973
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.02646,
          "high": 0.02673,
          "low": 0.02632,
          "close": 0.02663,
          "volume": 540015.0,
          "close_time": 1772305199999,
          "quote_volume": 14367.76397,
          "trades": 308,
          "taker_buy_base": 274255.0,
          "taker_buy_quote": 7296.341
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.02662,
          "high": 0.02703,
          "low": 0.02651,
          "close": 0.02679,
          "volume": 1405910.0,
          "close_time": 1772308799999,
          "quote_volume": 37646.75138,
          "trades": 586,
          "taker_buy_base": 722141.0,
          "taker_buy_quote": 19316.1084
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.02677,
          "high": 0.02719,
          "low": 0.02671,
          "close": 0.02684,
          "volume": 3025505.0,
          "close_time": 1772312399999,
          "quote_volume": 81555.24193,
          "trades": 841,
          "taker_buy_base": 1348913.0,
          "taker_buy_quote": 36307.16065
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.02685,
          "high": 0.02689,
          "low": 0.02647,
          "close": 0.02657,
          "volume": 1099535.0,
          "close_time": 1772315999999,
          "quote_volume": 29299.24829,
          "trades": 548,
          "taker_buy_base": 441320.0,
          "taker_buy_quote": 11773.8311
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.02658,
          "high": 0.02698,
          "low": 0.02652,
          "close": 0.02693,
          "volume": 1269904.0,
          "close_time": 1772319599999,
          "quote_volume": 33944.65808,
          "trades": 531,
          "taker_buy_base": 590434.0,
          "taker_buy_quote": 15775.98936
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.02695,
          "high": 0.02703,
          "low": 0.02665,
          "close": 0.02672,
          "volume": 1304301.0,
          "close_time": 1772323199999,
          "quote_volume": 34914.00624,
          "trades": 470,
          "taker_buy_base": 541471.0,
          "taker_buy_quote": 14493.61367
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02673,
          "high": 0.02686,
          "low": 0.02657,
          "close": 0.02679,
          "volume": 761911.0,
          "close_time": 1772326799999,
          "quote_volume": 20356.14809,
          "trades": 437,
          "taker_buy_base": 385054.0,
          "taker_buy_quote": 10290.5322
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.02678,
          "high": 0.02703,
          "low": 0.02651,
          "close": 0.02694,
          "volume": 1692891.0,
          "close_time": 1772330399999,
          "quote_volume": 45369.2269,
          "trades": 650,
          "taker_buy_base": 757180.0,
          "taker_buy_quote": 20311.1323
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.02695,
          "high": 0.02741,
          "low": 0.02695,
          "close": 0.02713,
          "volume": 2822762.0,
          "close_time": 1772333999999,
          "quote_volume": 76706.02986,
          "trades": 856,
          "taker_buy_base": 1209359.0,
          "taker_buy_quote": 32859.18875
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.02712,
          "high": 0.02724,
          "low": 0.02702,
          "close": 0.02709,
          "volume": 1259527.0,
          "close_time": 1772337599999,
          "quote_volume": 34165.80436,
          "trades": 401,
          "taker_buy_base": 764568.0,
          "taker_buy_quote": 20746.55747
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0271,
          "high": 0.02724,
          "low": 0.02694,
          "close": 0.02703,
          "volume": 1294046.0,
          "close_time": 1772341199999,
          "quote_volume": 35016.59648,
          "trades": 350,
          "taker_buy_base": 472231.0,
          "taker_buy_quote": 12799.24026
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.02704,
          "high": 0.02708,
          "low": 0.02671,
          "close": 0.02692,
          "volume": 1262270.0,
          "close_time": 1772344799999,
          "quote_volume": 33921.65538,
          "trades": 406,
          "taker_buy_base": 365574.0,
          "taker_buy_quote": 9832.64659
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.02692,
          "high": 0.02697,
          "low": 0.02662,
          "close": 0.02669,
          "volume": 2291806.0,
          "close_time": 1772348399999,
          "quote_volume": 61213.70552,
          "trades": 3611,
          "taker_buy_base": 1195590.0,
          "taker_buy_quote": 31942.58535
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0267,
          "high": 0.02673,
          "low": 0.02654,
          "close": 0.02656,
          "volume": 680257.0,
          "close_time": 1772351999999,
          "quote_volume": 18103.10515,
          "trades": 377,
          "taker_buy_base": 158699.0,
          "taker_buy_quote": 4223.38958
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.02657,
          "high": 0.02658,
          "low": 0.02621,
          "close": 0.02625,
          "volume": 966359.0,
          "close_time": 1772355599999,
          "quote_volume": 25566.63256,
          "trades": 732,
          "taker_buy_base": 528636.0,
          "taker_buy_quote": 14000.10426
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.02624,
          "high": 0.02638,
          "low": 0.02604,
          "close": 0.02609,
          "volume": 752799.0,
          "close_time": 1772359199999,
          "quote_volume": 19735.57944,
          "trades": 743,
          "taker_buy_base": 271111.0,
          "taker_buy_quote": 7113.61337
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.02608,
          "high": 0.02613,
          "low": 0.02576,
          "close": 0.02592,
          "volume": 2909092.0,
          "close_time": 1772362799999,
          "quote_volume": 75489.05948,
          "trades": 2175,
          "taker_buy_base": 1221215.0,
          "taker_buy_quote": 31697.37002
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.02594,
          "high": 0.02612,
          "low": 0.02594,
          "close": 0.02599,
          "volume": 660318.0,
          "close_time": 1772366399999,
          "quote_volume": 17174.42629,
          "trades": 702,
          "taker_buy_base": 239487.0,
          "taker_buy_quote": 6232.49003
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.02598,
          "high": 0.02602,
          "low": 0.02578,
          "close": 0.02583,
          "volume": 870821.0,
          "close_time": 1772369999999,
          "quote_volume": 22578.51399,
          "trades": 1270,
          "taker_buy_base": 341425.0,
          "taker_buy_quote": 8862.73585
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.02585,
          "high": 0.02641,
          "low": 0.0257,
          "close": 0.02615,
          "volume": 1925047.0,
          "close_time": 1772373599999,
          "quote_volume": 50119.07568,
          "trades": 1862,
          "taker_buy_base": 964405.0,
          "taker_buy_quote": 25099.89489
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.02618,
          "high": 0.02628,
          "low": 0.02581,
          "close": 0.0259,
          "volume": 3283430.0,
          "close_time": 1772377199999,
          "quote_volume": 85562.20285,
          "trades": 5513,
          "taker_buy_base": 1631529.0,
          "taker_buy_quote": 42527.71764
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.02591,
          "high": 0.02596,
          "low": 0.02572,
          "close": 0.02572,
          "volume": 777503.0,
          "close_time": 1772380799999,
          "quote_volume": 20114.83941,
          "trades": 981,
          "taker_buy_base": 316766.0,
          "taker_buy_quote": 8200.91698
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.02573,
          "high": 0.02602,
          "low": 0.0256,
          "close": 0.02572,
          "volume": 2518514.0,
          "close_time": 1772384399999,
          "quote_volume": 64955.03556,
          "trades": 2530,
          "taker_buy_base": 1321967.0,
          "taker_buy_quote": 34105.72429
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.02572,
          "high": 0.02581,
          "low": 0.02536,
          "close": 0.02536,
          "volume": 2428763.0,
          "close_time": 1772387999999,
          "quote_volume": 62077.32324,
          "trades": 1422,
          "taker_buy_base": 1122711.0,
          "taker_buy_quote": 28728.82653
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.02537,
          "high": 0.02582,
          "low": 0.0253,
          "close": 0.02561,
          "volume": 1996943.0,
          "close_time": 1772391599999,
          "quote_volume": 51065.49954,
          "trades": 778,
          "taker_buy_base": 1283681.0,
          "taker_buy_quote": 32827.69791
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0256,
          "high": 0.0256,
          "low": 0.02526,
          "close": 0.0253,
          "volume": 852843.0,
          "close_time": 1772395199999,
          "quote_volume": 21630.20468,
          "trades": 471,
          "taker_buy_base": 488549.0,
          "taker_buy_quote": 12392.70485
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.02531,
          "high": 0.02535,
          "low": 0.0251,
          "close": 0.02529,
          "volume": 2949898.0,
          "close_time": 1772398799999,
          "quote_volume": 74348.1921,
          "trades": 2369,
          "taker_buy_base": 1321056.0,
          "taker_buy_quote": 33312.24335
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.02531,
          "high": 0.02612,
          "low": 0.02531,
          "close": 0.02607,
          "volume": 1427252.0,
          "close_time": 1772402399999,
          "quote_volume": 36860.01192,
          "trades": 1049,
          "taker_buy_base": 823481.0,
          "taker_buy_quote": 21270.92017
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.02609,
          "high": 0.02636,
          "low": 0.02569,
          "close": 0.02584,
          "volume": 3747908.0,
          "close_time": 1772405999999,
          "quote_volume": 97639.07512,
          "trades": 2307,
          "taker_buy_base": 1713431.0,
          "taker_buy_quote": 44631.62279
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.02584,
          "high": 0.02614,
          "low": 0.02573,
          "close": 0.02592,
          "volume": 3489040.0,
          "close_time": 1772409599999,
          "quote_volume": 90197.67339,
          "trades": 6734,
          "taker_buy_base": 1756694.0,
          "taker_buy_quote": 45419.10331
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02592,
          "high": 0.02624,
          "low": 0.0258,
          "close": 0.02616,
          "volume": 1711517.0,
          "close_time": 1772413199999,
          "quote_volume": 44484.84512,
          "trades": 1018,
          "taker_buy_base": 736142.0,
          "taker_buy_quote": 19141.56452
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.02615,
          "high": 0.02652,
          "low": 0.02614,
          "close": 0.02634,
          "volume": 1409888.0,
          "close_time": 1772416799999,
          "quote_volume": 37167.9879,
          "trades": 791,
          "taker_buy_base": 669530.0,
          "taker_buy_quote": 17659.49268
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.02633,
          "high": 0.02667,
          "low": 0.02614,
          "close": 0.0265,
          "volume": 1903115.0,
          "close_time": 1772420399999,
          "quote_volume": 50326.21654,
          "trades": 915,
          "taker_buy_base": 832548.0,
          "taker_buy_quote": 22005.85281
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.02652,
          "high": 0.02676,
          "low": 0.02641,
          "close": 0.02656,
          "volume": 1417118.0,
          "close_time": 1772423999999,
          "quote_volume": 37698.44463,
          "trades": 992,
          "taker_buy_base": 651491.0,
          "taker_buy_quote": 17343.38137
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.02655,
          "high": 0.02658,
          "low": 0.02628,
          "close": 0.02643,
          "volume": 740260.0,
          "close_time": 1772427599999,
          "quote_volume": 19574.13792,
          "trades": 539,
          "taker_buy_base": 255778.0,
          "taker_buy_quote": 6765.0046
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.02642,
          "high": 0.02658,
          "low": 0.02629,
          "close": 0.02632,
          "volume": 1231959.0,
          "close_time": 1772431199999,
          "quote_volume": 32571.1299,
          "trades": 672,
          "taker_buy_base": 518706.0,
          "taker_buy_quote": 13720.65728
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.02629,
          "high": 0.02637,
          "low": 0.02584,
          "close": 0.02592,
          "volume": 5490369.0,
          "close_time": 1772434799999,
          "quote_volume": 143609.1629,
          "trades": 8644,
          "taker_buy_base": 2574837.0,
          "taker_buy_quote": 67364.36723
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.02592,
          "high": 0.02597,
          "low": 0.0258,
          "close": 0.02584,
          "volume": 683538.0,
          "close_time": 1772438399999,
          "quote_volume": 17697.72873,
          "trades": 495,
          "taker_buy_base": 293557.0,
          "taker_buy_quote": 7598.8895
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.02583,
          "high": 0.02586,
          "low": 0.02549,
          "close": 0.02563,
          "volume": 1105951.0,
          "close_time": 1772441999999,
          "quote_volume": 28343.23194,
          "trades": 515,
          "taker_buy_base": 520054.0,
          "taker_buy_quote": 13323.83106
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.02564,
          "high": 0.02592,
          "low": 0.02559,
          "close": 0.02569,
          "volume": 869507.0,
          "close_time": 1772445599999,
          "quote_volume": 22397.8336,
          "trades": 378,
          "taker_buy_base": 394460.0,
          "taker_buy_quote": 10159.44264
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.02568,
          "high": 0.02584,
          "low": 0.02565,
          "close": 0.0258,
          "volume": 273776.0,
          "close_time": 1772449199999,
          "quote_volume": 7056.98073,
          "trades": 180,
          "taker_buy_base": 184091.0,
          "taker_buy_quote": 4744.43839
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.02578,
          "high": 0.02597,
          "low": 0.02573,
          "close": 0.02597,
          "volume": 637849.0,
          "close_time": 1772452799999,
          "quote_volume": 16498.83659,
          "trades": 249,
          "taker_buy_base": 452376.0,
          "taker_buy_quote": 11706.53372
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.02598,
          "high": 0.02612,
          "low": 0.02574,
          "close": 0.02582,
          "volume": 1125530.0,
          "close_time": 1772456399999,
          "quote_volume": 29176.64083,
          "trades": 391,
          "taker_buy_base": 460028.0,
          "taker_buy_quote": 11922.7085
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.02581,
          "high": 0.02582,
          "low": 0.0256,
          "close": 0.02565,
          "volume": 261605.0,
          "close_time": 1772459999999,
          "quote_volume": 6718.39235,
          "trades": 184,
          "taker_buy_base": 135027.0,
          "taker_buy_quote": 3465.67471
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.02564,
          "high": 0.02606,
          "low": 0.02552,
          "close": 0.02606,
          "volume": 5296973.0,
          "close_time": 1772463599999,
          "quote_volume": 136897.98478,
          "trades": 7971,
          "taker_buy_base": 2447858.0,
          "taker_buy_quote": 63286.79454
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.02604,
          "high": 0.02661,
          "low": 0.02598,
          "close": 0.02634,
          "volume": 5347684.0,
          "close_time": 1772467199999,
          "quote_volume": 140923.78779,
          "trades": 6413,
          "taker_buy_base": 2461789.0,
          "taker_buy_quote": 64890.85709
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.02634,
          "high": 0.02675,
          "low": 0.02618,
          "close": 0.02657,
          "volume": 2920163.0,
          "close_time": 1772470799999,
          "quote_volume": 77238.56646,
          "trades": 1057,
          "taker_buy_base": 1532546.0,
          "taker_buy_quote": 40550.11806
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.02657,
          "high": 0.02657,
          "low": 0.02617,
          "close": 0.02639,
          "volume": 4239679.0,
          "close_time": 1772474399999,
          "quote_volume": 111703.38127,
          "trades": 6913,
          "taker_buy_base": 2039888.0,
          "taker_buy_quote": 53732.87673
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.02637,
          "high": 0.02643,
          "low": 0.02615,
          "close": 0.02629,
          "volume": 751975.0,
          "close_time": 1772477999999,
          "quote_volume": 19769.67636,
          "trades": 309,
          "taker_buy_base": 175412.0,
          "taker_buy_quote": 4612.62143
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0263,
          "high": 0.02646,
          "low": 0.02615,
          "close": 0.02639,
          "volume": 1083302.0,
          "close_time": 1772481599999,
          "quote_volume": 28513.75526,
          "trades": 1404,
          "taker_buy_base": 488357.0,
          "taker_buy_quote": 12858.83448
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0264,
          "high": 0.02659,
          "low": 0.02623,
          "close": 0.0263,
          "volume": 1035671.0,
          "close_time": 1772485199999,
          "quote_volume": 27300.26643,
          "trades": 466,
          "taker_buy_base": 509143.0,
          "taker_buy_quote": 13417.02092
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.02632,
          "high": 0.02655,
          "low": 0.02624,
          "close": 0.02645,
          "volume": 754044.0,
          "close_time": 1772488799999,
          "quote_volume": 19922.50125,
          "trades": 429,
          "taker_buy_base": 366865.0,
          "taker_buy_quote": 9689.64378
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.02646,
          "high": 0.02693,
          "low": 0.02644,
          "close": 0.02687,
          "volume": 959525.0,
          "close_time": 1772492399999,
          "quote_volume": 25666.5631,
          "trades": 402,
          "taker_buy_base": 631219.0,
          "taker_buy_quote": 16888.7825
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.02693,
          "high": 0.02742,
          "low": 0.02689,
          "close": 0.02738,
          "volume": 3080402.0,
          "close_time": 1772495999999,
          "quote_volume": 83599.23285,
          "trades": 955,
          "taker_buy_base": 1668023.0,
          "taker_buy_quote": 45297.06199
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02737,
          "high": 0.02751,
          "low": 0.02701,
          "close": 0.02748,
          "volume": 4316822.0,
          "close_time": 1772499599999,
          "quote_volume": 117803.84875,
          "trades": 1084,
          "taker_buy_base": 1566679.0,
          "taker_buy_quote": 42774.85947
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0275,
          "high": 0.02813,
          "low": 0.02747,
          "close": 0.02799,
          "volume": 4307455.0,
          "close_time": 1772503199999,
          "quote_volume": 119763.25013,
          "trades": 1171,
          "taker_buy_base": 1631566.0,
          "taker_buy_quote": 45370.33995
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.02796,
          "high": 0.02805,
          "low": 0.02753,
          "close": 0.02773,
          "volume": 5062036.0,
          "close_time": 1772506799999,
          "quote_volume": 140861.17655,
          "trades": 1356,
          "taker_buy_base": 1788213.0,
          "taker_buy_quote": 49767.85506
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.02773,
          "high": 0.02847,
          "low": 0.02773,
          "close": 0.02834,
          "volume": 2241067.0,
          "close_time": 1772510399999,
          "quote_volume": 63059.5821,
          "trades": 535,
          "taker_buy_base": 853740.0,
          "taker_buy_quote": 23999.72966
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.02836,
          "high": 0.02863,
          "low": 0.02812,
          "close": 0.02857,
          "volume": 2726372.0,
          "close_time": 1772513999999,
          "quote_volume": 77292.65333,
          "trades": 666,
          "taker_buy_base": 1094278.0,
          "taker_buy_quote": 31031.75403
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.02857,
          "high": 0.02886,
          "low": 0.02835,
          "close": 0.02852,
          "volume": 7869355.0,
          "close_time": 1772517599999,
          "quote_volume": 224499.8625,
          "trades": 8146,
          "taker_buy_base": 2818062.0,
          "taker_buy_quote": 80392.83604
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.02854,
          "high": 0.02866,
          "low": 0.028,
          "close": 0.02815,
          "volume": 2116430.0,
          "close_time": 1772521199999,
          "quote_volume": 59817.02605,
          "trades": 479,
          "taker_buy_base": 879070.0,
          "taker_buy_quote": 24844.24689
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.0281,
          "high": 0.02812,
          "low": 0.02766,
          "close": 0.02771,
          "volume": 1691147.0,
          "close_time": 1772524799999,
          "quote_volume": 47105.53352,
          "trades": 532,
          "taker_buy_base": 667356.0,
          "taker_buy_quote": 18581.54026
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0277,
          "high": 0.02798,
          "low": 0.02757,
          "close": 0.02782,
          "volume": 1558344.0,
          "close_time": 1772528399999,
          "quote_volume": 43287.13067,
          "trades": 356,
          "taker_buy_base": 667888.0,
          "taker_buy_quote": 18551.47486
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.02778,
          "high": 0.02817,
          "low": 0.02774,
          "close": 0.02792,
          "volume": 1385740.0,
          "close_time": 1772531999999,
          "quote_volume": 38744.35038,
          "trades": 288,
          "taker_buy_base": 692655.0,
          "taker_buy_quote": 19376.06911
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.02797,
          "high": 0.02797,
          "low": 0.02749,
          "close": 0.02777,
          "volume": 1897223.0,
          "close_time": 1772535599999,
          "quote_volume": 52461.40502,
          "trades": 382,
          "taker_buy_base": 615884.0,
          "taker_buy_quote": 17025.73557
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.02778,
          "high": 0.02807,
          "low": 0.02756,
          "close": 0.0278,
          "volume": 1659070.0,
          "close_time": 1772539199999,
          "quote_volume": 46082.61841,
          "trades": 322,
          "taker_buy_base": 746920.0,
          "taker_buy_quote": 20748.92957
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.02779,
          "high": 0.02838,
          "low": 0.02526,
          "close": 0.02531,
          "volume": 19710608.0,
          "close_time": 1772542799999,
          "quote_volume": 523677.90938,
          "trades": 6388,
          "taker_buy_base": 8570869.0,
          "taker_buy_quote": 227599.6104
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.02535,
          "high": 0.02593,
          "low": 0.02507,
          "close": 0.02577,
          "volume": 6203736.0,
          "close_time": 1772546399999,
          "quote_volume": 158271.75201,
          "trades": 2884,
          "taker_buy_base": 2997030.0,
          "taker_buy_quote": 76532.88371
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.02581,
          "high": 0.02606,
          "low": 0.02488,
          "close": 0.02495,
          "volume": 8194205.0,
          "close_time": 1772549999999,
          "quote_volume": 207810.45615,
          "trades": 2695,
          "taker_buy_base": 3855592.0,
          "taker_buy_quote": 97723.02956
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.02496,
          "high": 0.02506,
          "low": 0.02436,
          "close": 0.02473,
          "volume": 8561076.0,
          "close_time": 1772553599999,
          "quote_volume": 211289.26927,
          "trades": 2287,
          "taker_buy_base": 3867589.0,
          "taker_buy_quote": 95390.97956
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.02474,
          "high": 0.02507,
          "low": 0.02453,
          "close": 0.02501,
          "volume": 11266476.0,
          "close_time": 1772557199999,
          "quote_volume": 278756.48876,
          "trades": 12452,
          "taker_buy_base": 6047193.0,
          "taker_buy_quote": 149742.04957
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.02499,
          "high": 0.02511,
          "low": 0.02411,
          "close": 0.02442,
          "volume": 6374350.0,
          "close_time": 1772560799999,
          "quote_volume": 157004.39947,
          "trades": 3934,
          "taker_buy_base": 2864788.0,
          "taker_buy_quote": 70515.67983
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.02441,
          "high": 0.02461,
          "low": 0.02377,
          "close": 0.02384,
          "volume": 8968164.0,
          "close_time": 1772564399999,
          "quote_volume": 216792.41396,
          "trades": 5714,
          "taker_buy_base": 4248398.0,
          "taker_buy_quote": 102714.74105
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.02382,
          "high": 0.02384,
          "low": 0.01936,
          "close": 0.02019,
          "volume": 148932335.0,
          "close_time": 1772567999999,
          "quote_volume": 3095462.2246,
          "trades": 30477,
          "taker_buy_base": 66908416.0,
          "taker_buy_quote": 1390713.96869
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.02019,
          "high": 0.02116,
          "low": 0.02011,
          "close": 0.02045,
          "volume": 35624017.0,
          "close_time": 1772571599999,
          "quote_volume": 733636.28578,
          "trades": 5185,
          "taker_buy_base": 17808360.0,
          "taker_buy_quote": 366554.62752
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.02042,
          "high": 0.02066,
          "low": 0.01996,
          "close": 0.02063,
          "volume": 15465736.0,
          "close_time": 1772575199999,
          "quote_volume": 314018.83747,
          "trades": 4438,
          "taker_buy_base": 8381410.0,
          "taker_buy_quote": 170229.03076
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.02062,
          "high": 0.02126,
          "low": 0.02058,
          "close": 0.02089,
          "volume": 14261206.0,
          "close_time": 1772578799999,
          "quote_volume": 297715.44444,
          "trades": 3466,
          "taker_buy_base": 7733413.0,
          "taker_buy_quote": 161468.14492
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.02088,
          "high": 0.02092,
          "low": 0.02029,
          "close": 0.0203,
          "volume": 17405260.0,
          "close_time": 1772582399999,
          "quote_volume": 358760.99949,
          "trades": 3457,
          "taker_buy_base": 10323025.0,
          "taker_buy_quote": 212885.84394
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0203,
          "high": 0.02058,
          "low": 0.01992,
          "close": 0.02045,
          "volume": 19338275.0,
          "close_time": 1772585999999,
          "quote_volume": 390237.18792,
          "trades": 3713,
          "taker_buy_base": 11747736.0,
          "taker_buy_quote": 237235.65677
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.02044,
          "high": 0.02063,
          "low": 0.02003,
          "close": 0.02007,
          "volume": 10360771.0,
          "close_time": 1772589599999,
          "quote_volume": 210699.54481,
          "trades": 2089,
          "taker_buy_base": 6361609.0,
          "taker_buy_quote": 129440.6815
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0201,
          "high": 0.0205,
          "low": 0.01994,
          "close": 0.02029,
          "volume": 9769607.0,
          "close_time": 1772593199999,
          "quote_volume": 196814.78929,
          "trades": 2240,
          "taker_buy_base": 5758837.0,
          "taker_buy_quote": 116098.39868
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.02029,
          "high": 0.02054,
          "low": 0.01995,
          "close": 0.02044,
          "volume": 7796805.0,
          "close_time": 1772596799999,
          "quote_volume": 157719.18096,
          "trades": 2535,
          "taker_buy_base": 4352302.0,
          "taker_buy_quote": 88074.57982
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.02044,
          "high": 0.02045,
          "low": 0.01997,
          "close": 0.02011,
          "volume": 6029743.0,
          "close_time": 1772600399999,
          "quote_volume": 121257.75976,
          "trades": 2200,
          "taker_buy_base": 2125359.0,
          "taker_buy_quote": 42713.49796
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0201,
          "high": 0.02047,
          "low": 0.01975,
          "close": 0.02039,
          "volume": 11556700.0,
          "close_time": 1772603999999,
          "quote_volume": 231635.57406,
          "trades": 3865,
          "taker_buy_base": 5530846.0,
          "taker_buy_quote": 110918.39035
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.02038,
          "high": 0.02121,
          "low": 0.0202,
          "close": 0.0205,
          "volume": 16674710.0,
          "close_time": 1772607599999,
          "quote_volume": 346369.45068,
          "trades": 3799,
          "taker_buy_base": 8175213.0,
          "taker_buy_quote": 170471.4394
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0205,
          "high": 0.0208,
          "low": 0.02045,
          "close": 0.02065,
          "volume": 8483730.0,
          "close_time": 1772611199999,
          "quote_volume": 175091.69614,
          "trades": 2102,
          "taker_buy_base": 5144229.0,
          "taker_buy_quote": 106187.93544
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.02066,
          "high": 0.02119,
          "low": 0.02052,
          "close": 0.02114,
          "volume": 7458712.0,
          "close_time": 1772614799999,
          "quote_volume": 155539.31185,
          "trades": 1886,
          "taker_buy_base": 3914807.0,
          "taker_buy_quote": 81737.77823
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.02113,
          "high": 0.0222,
          "low": 0.02111,
          "close": 0.02138,
          "volume": 27416323.0,
          "close_time": 1772618399999,
          "quote_volume": 595798.70729,
          "trades": 5990,
          "taker_buy_base": 13802051.0,
          "taker_buy_quote": 299660.47934
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.02136,
          "high": 0.02186,
          "low": 0.02084,
          "close": 0.02096,
          "volume": 13611092.0,
          "close_time": 1772621999999,
          "quote_volume": 290402.67486,
          "trades": 3642,
          "taker_buy_base": 8278088.0,
          "taker_buy_quote": 176669.97203
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.02097,
          "high": 0.02132,
          "low": 0.02072,
          "close": 0.02113,
          "volume": 7634631.0,
          "close_time": 1772625599999,
          "quote_volume": 160466.67361,
          "trades": 2261,
          "taker_buy_base": 3557663.0,
          "taker_buy_quote": 74915.68758
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.02115,
          "high": 0.02124,
          "low": 0.02086,
          "close": 0.02113,
          "volume": 6347888.0,
          "close_time": 1772629199999,
          "quote_volume": 134017.65551,
          "trades": 1709,
          "taker_buy_base": 3482455.0,
          "taker_buy_quote": 73580.07412
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.02112,
          "high": 0.02131,
          "low": 0.02072,
          "close": 0.02114,
          "volume": 8855766.0,
          "close_time": 1772632799999,
          "quote_volume": 186261.29186,
          "trades": 2326,
          "taker_buy_base": 3665851.0,
          "taker_buy_quote": 77286.02568
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.02115,
          "high": 0.02124,
          "low": 0.02095,
          "close": 0.0211,
          "volume": 8659943.0,
          "close_time": 1772636399999,
          "quote_volume": 182487.53268,
          "trades": 2441,
          "taker_buy_base": 4023165.0,
          "taker_buy_quote": 84755.66824
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0211,
          "high": 0.02138,
          "low": 0.021,
          "close": 0.02125,
          "volume": 6892477.0,
          "close_time": 1772639999999,
          "quote_volume": 146213.32609,
          "trades": 2039,
          "taker_buy_base": 4749458.0,
          "taker_buy_quote": 100782.12448
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.02125,
          "high": 0.02141,
          "low": 0.02085,
          "close": 0.02105,
          "volume": 9176984.0,
          "close_time": 1772643599999,
          "quote_volume": 193672.31214,
          "trades": 2313,
          "taker_buy_base": 3448263.0,
          "taker_buy_quote": 72855.89208
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.02104,
          "high": 0.0211,
          "low": 0.02087,
          "close": 0.02098,
          "volume": 6794067.0,
          "close_time": 1772647199999,
          "quote_volume": 142622.73379,
          "trades": 1702,
          "taker_buy_base": 3265035.0,
          "taker_buy_quote": 68566.87357
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.02098,
          "high": 0.02112,
          "low": 0.02088,
          "close": 0.02097,
          "volume": 5231784.0,
          "close_time": 1772650799999,
          "quote_volume": 109860.04976,
          "trades": 1403,
          "taker_buy_base": 1693258.0,
          "taker_buy_quote": 35601.87222
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.02098,
          "high": 0.02115,
          "low": 0.02091,
          "close": 0.02106,
          "volume": 2549727.0,
          "close_time": 1772654399999,
          "quote_volume": 53633.95296,
          "trades": 680,
          "taker_buy_base": 1288024.0,
          "taker_buy_quote": 27100.02053
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.02106,
          "high": 0.02124,
          "low": 0.0206,
          "close": 0.02071,
          "volume": 4751606.0,
          "close_time": 1772657999999,
          "quote_volume": 99087.11401,
          "trades": 1273,
          "taker_buy_base": 2232570.0,
          "taker_buy_quote": 46562.79442
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0207,
          "high": 0.0207,
          "low": 0.02026,
          "close": 0.02029,
          "volume": 6734637.0,
          "close_time": 1772661599999,
          "quote_volume": 137898.95214,
          "trades": 1314,
          "taker_buy_base": 3024827.0,
          "taker_buy_quote": 61969.48383
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.02028,
          "high": 0.02043,
          "low": 0.02021,
          "close": 0.02034,
          "volume": 2884981.0,
          "close_time": 1772665199999,
          "quote_volume": 58584.96588,
          "trades": 507,
          "taker_buy_base": 1562854.0,
          "taker_buy_quote": 31738.41898
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.02036,
          "high": 0.02045,
          "low": 0.02,
          "close": 0.02014,
          "volume": 4937417.0,
          "close_time": 1772668799999,
          "quote_volume": 99595.01311,
          "trades": 1464,
          "taker_buy_base": 2313261.0,
          "taker_buy_quote": 46699.49114
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02013,
          "high": 0.02056,
          "low": 0.02011,
          "close": 0.02032,
          "volume": 3935670.0,
          "close_time": 1772672399999,
          "quote_volume": 80159.55669,
          "trades": 1088,
          "taker_buy_base": 2133180.0,
          "taker_buy_quote": 43420.99871
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.02033,
          "high": 0.02054,
          "low": 0.02019,
          "close": 0.0204,
          "volume": 1479741.0,
          "close_time": 1772675999999,
          "quote_volume": 30138.37966,
          "trades": 544,
          "taker_buy_base": 791030.0,
          "taker_buy_quote": 16124.37827
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.02043,
          "high": 0.02049,
          "low": 0.02003,
          "close": 0.02007,
          "volume": 3535803.0,
          "close_time": 1772679599999,
          "quote_volume": 71427.9635,
          "trades": 1234,
          "taker_buy_base": 1816801.0,
          "taker_buy_quote": 36744.85017
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.02007,
          "high": 0.02008,
          "low": 0.01964,
          "close": 0.02001,
          "volume": 6435229.0,
          "close_time": 1772683199999,
          "quote_volume": 127741.23206,
          "trades": 1493,
          "taker_buy_base": 3208493.0,
          "taker_buy_quote": 63679.57351
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.02001,
          "high": 0.02005,
          "low": 0.01977,
          "close": 0.01988,
          "volume": 4248863.0,
          "close_time": 1772686799999,
          "quote_volume": 84404.42286,
          "trades": 949,
          "taker_buy_base": 3079949.0,
          "taker_buy_quote": 61187.29784
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.01987,
          "high": 0.02007,
          "low": 0.01957,
          "close": 0.02004,
          "volume": 8191515.0,
          "close_time": 1772690399999,
          "quote_volume": 162146.4494,
          "trades": 1725,
          "taker_buy_base": 4440440.0,
          "taker_buy_quote": 87988.94108
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.02005,
          "high": 0.0206,
          "low": 0.02003,
          "close": 0.02036,
          "volume": 6621853.0,
          "close_time": 1772693999999,
          "quote_volume": 134656.80416,
          "trades": 1679,
          "taker_buy_base": 3640807.0,
          "taker_buy_quote": 74002.78519
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.02039,
          "high": 0.02042,
          "low": 0.01987,
          "close": 0.02007,
          "volume": 5020274.0,
          "close_time": 1772697599999,
          "quote_volume": 101079.06522,
          "trades": 1299,
          "taker_buy_base": 2160976.0,
          "taker_buy_quote": 43610.73672
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.02007,
          "high": 0.0201,
          "low": 0.0197,
          "close": 0.02001,
          "volume": 5571500.0,
          "close_time": 1772701199999,
          "quote_volume": 110830.07913,
          "trades": 1214,
          "taker_buy_base": 3071939.0,
          "taker_buy_quote": 61150.06335
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.02001,
          "high": 0.02034,
          "low": 0.01992,
          "close": 0.02031,
          "volume": 4449788.0,
          "close_time": 1772704799999,
          "quote_volume": 89397.79565,
          "trades": 950,
          "taker_buy_base": 2360942.0,
          "taker_buy_quote": 47485.33719
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.02031,
          "high": 0.02038,
          "low": 0.02008,
          "close": 0.0203,
          "volume": 4976221.0,
          "close_time": 1772708399999,
          "quote_volume": 100685.87746,
          "trades": 1157,
          "taker_buy_base": 2678472.0,
          "taker_buy_quote": 54221.69913
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.0203,
          "high": 0.0205,
          "low": 0.0201,
          "close": 0.02038,
          "volume": 4115796.0,
          "close_time": 1772711999999,
          "quote_volume": 83479.21552,
          "trades": 1212,
          "taker_buy_base": 2594945.0,
          "taker_buy_quote": 52623.63266
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.02037,
          "high": 0.02054,
          "low": 0.02021,
          "close": 0.02047,
          "volume": 5218957.0,
          "close_time": 1772715599999,
          "quote_volume": 106242.83024,
          "trades": 2285,
          "taker_buy_base": 2965679.0,
          "taker_buy_quote": 60399.72319
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.02048,
          "high": 0.0205,
          "low": 0.02016,
          "close": 0.02032,
          "volume": 4271775.0,
          "close_time": 1772719199999,
          "quote_volume": 86595.08403,
          "trades": 1252,
          "taker_buy_base": 2060490.0,
          "taker_buy_quote": 41761.51386
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.02033,
          "high": 0.02066,
          "low": 0.02021,
          "close": 0.02052,
          "volume": 7041800.0,
          "close_time": 1772722799999,
          "quote_volume": 143798.20477,
          "trades": 1621,
          "taker_buy_base": 3435520.0,
          "taker_buy_quote": 70200.82726
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.02053,
          "high": 0.02072,
          "low": 0.02001,
          "close": 0.02006,
          "volume": 16105738.0,
          "close_time": 1772726399999,
          "quote_volume": 330438.48785,
          "trades": 12333,
          "taker_buy_base": 6824575.0,
          "taker_buy_quote": 140264.66687
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.02006,
          "high": 0.0201,
          "low": 0.01888,
          "close": 0.01961,
          "volume": 14764008.0,
          "close_time": 1772729999999,
          "quote_volume": 287454.61878,
          "trades": 3271,
          "taker_buy_base": 6353055.0,
          "taker_buy_quote": 123862.67144
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.01963,
          "high": 0.01989,
          "low": 0.01956,
          "close": 0.01969,
          "volume": 2843509.0,
          "close_time": 1772733599999,
          "quote_volume": 56095.58531,
          "trades": 853,
          "taker_buy_base": 1314153.0,
          "taker_buy_quote": 25939.3917
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.01967,
          "high": 0.02045,
          "low": 0.01966,
          "close": 0.02034,
          "volume": 8039364.0,
          "close_time": 1772737199999,
          "quote_volume": 162652.76221,
          "trades": 1695,
          "taker_buy_base": 4929075.0,
          "taker_buy_quote": 99717.57429
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.02035,
          "high": 0.02056,
          "low": 0.02008,
          "close": 0.02026,
          "volume": 8371525.0,
          "close_time": 1772740799999,
          "quote_volume": 170315.54197,
          "trades": 1259,
          "taker_buy_base": 3487378.0,
          "taker_buy_quote": 71158.93996
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.02027,
          "high": 0.02046,
          "low": 0.02018,
          "close": 0.02035,
          "volume": 4469612.0,
          "close_time": 1772744399999,
          "quote_volume": 90838.59085,
          "trades": 767,
          "taker_buy_base": 2141865.0,
          "taker_buy_quote": 43512.97999
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.02035,
          "high": 0.02044,
          "low": 0.02011,
          "close": 0.02033,
          "volume": 1957048.0,
          "close_time": 1772747999999,
          "quote_volume": 39593.36026,
          "trades": 493,
          "taker_buy_base": 1320683.0,
          "taker_buy_quote": 26707.04717
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.02035,
          "high": 0.0205,
          "low": 0.02027,
          "close": 0.02043,
          "volume": 2357262.0,
          "close_time": 1772751599999,
          "quote_volume": 48106.87077,
          "trades": 497,
          "taker_buy_base": 1040807.0,
          "taker_buy_quote": 21222.48697
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.02045,
          "high": 0.02054,
          "low": 0.02031,
          "close": 0.02041,
          "volume": 4471815.0,
          "close_time": 1772755199999,
          "quote_volume": 91391.1696,
          "trades": 757,
          "taker_buy_base": 2271446.0,
          "taker_buy_quote": 46403.29403
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02041,
          "high": 0.02052,
          "low": 0.02029,
          "close": 0.02047,
          "volume": 3676893.0,
          "close_time": 1772758799999,
          "quote_volume": 75032.45983,
          "trades": 804,
          "taker_buy_base": 1611301.0,
          "taker_buy_quote": 32900.41964
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.02048,
          "high": 0.02073,
          "low": 0.02035,
          "close": 0.02036,
          "volume": 4449876.0,
          "close_time": 1772762399999,
          "quote_volume": 91410.87572,
          "trades": 825,
          "taker_buy_base": 2611137.0,
          "taker_buy_quote": 53667.63592
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.02034,
          "high": 0.02049,
          "low": 0.02021,
          "close": 0.02049,
          "volume": 1798058.0,
          "close_time": 1772765999999,
          "quote_volume": 36517.43703,
          "trades": 452,
          "taker_buy_base": 714377.0,
          "taker_buy_quote": 14528.35764
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.02048,
          "high": 0.02072,
          "low": 0.02047,
          "close": 0.02058,
          "volume": 4691072.0,
          "close_time": 1772769599999,
          "quote_volume": 96718.6159,
          "trades": 1002,
          "taker_buy_base": 2004338.0,
          "taker_buy_quote": 41328.16664
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.02059,
          "high": 0.02072,
          "low": 0.02002,
          "close": 0.02019,
          "volume": 7847036.0,
          "close_time": 1772773199999,
          "quote_volume": 159679.26964,
          "trades": 1610,
          "taker_buy_base": 3388017.0,
          "taker_buy_quote": 69039.505
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.0202,
          "high": 0.02027,
          "low": 0.01992,
          "close": 0.02007,
          "volume": 6371562.0,
          "close_time": 1772776799999,
          "quote_volume": 127888.25842,
          "trades": 924,
          "taker_buy_base": 3077082.0,
          "taker_buy_quote": 61886.64321
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.02007,
          "high": 0.02019,
          "low": 0.01991,
          "close": 0.02006,
          "volume": 2002102.0,
          "close_time": 1772780399999,
          "quote_volume": 40182.24492,
          "trades": 520,
          "taker_buy_base": 802419.0,
          "taker_buy_quote": 16114.04322
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.02005,
          "high": 0.02017,
          "low": 0.02004,
          "close": 0.02008,
          "volume": 1963041.0,
          "close_time": 1772783999999,
          "quote_volume": 39478.56549,
          "trades": 462,
          "taker_buy_base": 873886.0,
          "taker_buy_quote": 17580.37089
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.02007,
          "high": 0.02007,
          "low": 0.01978,
          "close": 0.01986,
          "volume": 3443414.0,
          "close_time": 1772787599999,
          "quote_volume": 68684.15688,
          "trades": 890,
          "taker_buy_base": 2287482.0,
          "taker_buy_quote": 45633.88672
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.01986,
          "high": 0.02003,
          "low": 0.01961,
          "close": 0.0197,
          "volume": 2836766.0,
          "close_time": 1772791199999,
          "quote_volume": 56168.23468,
          "trades": 1543,
          "taker_buy_base": 1078031.0,
          "taker_buy_quote": 21371.17226
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.01971,
          "high": 0.02001,
          "low": 0.01971,
          "close": 0.01991,
          "volume": 2007532.0,
          "close_time": 1772794799999,
          "quote_volume": 39890.51941,
          "trades": 562,
          "taker_buy_base": 1072876.0,
          "taker_buy_quote": 21342.78424
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.0199,
          "high": 0.02004,
          "low": 0.01983,
          "close": 0.01989,
          "volume": 1802505.0,
          "close_time": 1772798399999,
          "quote_volume": 35897.47545,
          "trades": 450,
          "taker_buy_base": 983949.0,
          "taker_buy_quote": 19595.36477
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01988,
          "high": 0.02011,
          "low": 0.01977,
          "close": 0.02003,
          "volume": 1736562.0,
          "close_time": 1772801999999,
          "quote_volume": 34608.93945,
          "trades": 783,
          "taker_buy_base": 760783.0,
          "taker_buy_quote": 15190.07045
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.02002,
          "high": 0.02022,
          "low": 0.01992,
          "close": 0.02007,
          "volume": 7524163.0,
          "close_time": 1772805599999,
          "quote_volume": 151096.33319,
          "trades": 2602,
          "taker_buy_base": 2703442.0,
          "taker_buy_quote": 54295.35191
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.02008,
          "high": 0.02015,
          "low": 0.01965,
          "close": 0.01969,
          "volume": 5320340.0,
          "close_time": 1772809199999,
          "quote_volume": 105772.62878,
          "trades": 1591,
          "taker_buy_base": 2379551.0,
          "taker_buy_quote": 47259.82323
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.01969,
          "high": 0.01976,
          "low": 0.0195,
          "close": 0.01956,
          "volume": 3401765.0,
          "close_time": 1772812799999,
          "quote_volume": 66821.47115,
          "trades": 923,
          "taker_buy_base": 1960727.0,
          "taker_buy_quote": 38559.75778
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01956,
          "high": 0.01973,
          "low": 0.01948,
          "close": 0.0196,
          "volume": 2809472.0,
          "close_time": 1772816399999,
          "quote_volume": 55132.83173,
          "trades": 649,
          "taker_buy_base": 1085987.0,
          "taker_buy_quote": 21336.16024
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0196,
          "high": 0.01962,
          "low": 0.01914,
          "close": 0.01946,
          "volume": 5452467.0,
          "close_time": 1772819999999,
          "quote_volume": 105645.96977,
          "trades": 1018,
          "taker_buy_base": 3467433.0,
          "taker_buy_quote": 67191.72868
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.01945,
          "high": 0.01981,
          "low": 0.01945,
          "close": 0.01965,
          "volume": 3754495.0,
          "close_time": 1772823599999,
          "quote_volume": 73844.04522,
          "trades": 1966,
          "taker_buy_base": 2283984.0,
          "taker_buy_quote": 44917.77271
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.01965,
          "high": 0.01999,
          "low": 0.01964,
          "close": 0.0198,
          "volume": 3165634.0,
          "close_time": 1772827199999,
          "quote_volume": 62805.35236,
          "trades": 797,
          "taker_buy_base": 1844737.0,
          "taker_buy_quote": 36591.57657
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0198,
          "high": 0.01991,
          "low": 0.01961,
          "close": 0.01972,
          "volume": 1697353.0,
          "close_time": 1772830799999,
          "quote_volume": 33428.32665,
          "trades": 620,
          "taker_buy_base": 924346.0,
          "taker_buy_quote": 18194.98843
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.01973,
          "high": 0.01987,
          "low": 0.01962,
          "close": 0.01974,
          "volume": 1880901.0,
          "close_time": 1772834399999,
          "quote_volume": 37083.77503,
          "trades": 443,
          "taker_buy_base": 858178.0,
          "taker_buy_quote": 16918.48601
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.01973,
          "high": 0.01987,
          "low": 0.01969,
          "close": 0.01986,
          "volume": 959124.0,
          "close_time": 1772837999999,
          "quote_volume": 18946.31393,
          "trades": 253,
          "taker_buy_base": 578307.0,
          "taker_buy_quote": 11430.69122
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.01987,
          "high": 0.0201,
          "low": 0.01987,
          "close": 0.02007,
          "volume": 2950165.0,
          "close_time": 1772841599999,
          "quote_volume": 59048.39745,
          "trades": 605,
          "taker_buy_base": 1654305.0,
          "taker_buy_quote": 33098.31537
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02008,
          "high": 0.02014,
          "low": 0.01982,
          "close": 0.01988,
          "volume": 2723313.0,
          "close_time": 1772845199999,
          "quote_volume": 54294.57753,
          "trades": 642,
          "taker_buy_base": 1045997.0,
          "taker_buy_quote": 20882.32605
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.01985,
          "high": 0.01985,
          "low": 0.01963,
          "close": 0.01976,
          "volume": 2284204.0,
          "close_time": 1772848799999,
          "quote_volume": 45046.85476,
          "trades": 468,
          "taker_buy_base": 532113.0,
          "taker_buy_quote": 10489.48696
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.01977,
          "high": 0.01977,
          "low": 0.01955,
          "close": 0.01955,
          "volume": 1334083.0,
          "close_time": 1772852399999,
          "quote_volume": 26257.30972,
          "trades": 357,
          "taker_buy_base": 257454.0,
          "taker_buy_quote": 5067.91684
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.01957,
          "high": 0.01961,
          "low": 0.01926,
          "close": 0.01928,
          "volume": 2473963.0,
          "close_time": 1772855999999,
          "quote_volume": 47916.18679,
          "trades": 377,
          "taker_buy_base": 1331419.0,
          "taker_buy_quote": 25749.37261
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01928,
          "high": 0.01961,
          "low": 0.01927,
          "close": 0.01951,
          "volume": 2049080.0,
          "close_time": 1772859599999,
          "quote_volume": 39857.69552,
          "trades": 418,
          "taker_buy_base": 659424.0,
          "taker_buy_quote": 12798.2796
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0195,
          "high": 0.01952,
          "low": 0.01925,
          "close": 0.01932,
          "volume": 500047.0,
          "close_time": 1772863199999,
          "quote_volume": 9692.11135,
          "trades": 188,
          "taker_buy_base": 117731.0,
          "taker_buy_quote": 2279.44974
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.01932,
          "high": 0.01938,
          "low": 0.01924,
          "close": 0.01933,
          "volume": 1021512.0,
          "close_time": 1772866799999,
          "quote_volume": 19725.23347,
          "trades": 215,
          "taker_buy_base": 368309.0,
          "taker_buy_quote": 7108.07702
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.01932,
          "high": 0.01937,
          "low": 0.01922,
          "close": 0.01929,
          "volume": 1270644.0,
          "close_time": 1772870399999,
          "quote_volume": 24511.88384,
          "trades": 321,
          "taker_buy_base": 574338.0,
          "taker_buy_quote": 11080.49813
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0193,
          "high": 0.01962,
          "low": 0.0193,
          "close": 0.01935,
          "volume": 3639389.0,
          "close_time": 1772873999999,
          "quote_volume": 70778.73519,
          "trades": 645,
          "taker_buy_base": 2144973.0,
          "taker_buy_quote": 41719.9731
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.01936,
          "high": 0.01959,
          "low": 0.01936,
          "close": 0.01948,
          "volume": 3863257.0,
          "close_time": 1772877599999,
          "quote_volume": 75218.40543,
          "trades": 755,
          "taker_buy_base": 2512122.0,
          "taker_buy_quote": 48924.8428
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.01948,
          "high": 0.01948,
          "low": 0.01923,
          "close": 0.0193,
          "volume": 1902862.0,
          "close_time": 1772881199999,
          "quote_volume": 36754.44004,
          "trades": 378,
          "taker_buy_base": 840439.0,
          "taker_buy_quote": 16237.86537
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.01928,
          "high": 0.01931,
          "low": 0.01906,
          "close": 0.01914,
          "volume": 6136411.0,
          "close_time": 1772884799999,
          "quote_volume": 117728.8188,
          "trades": 1168,
          "taker_buy_base": 2470493.0,
          "taker_buy_quote": 47435.56268
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01914,
          "high": 0.0193,
          "low": 0.01909,
          "close": 0.01919,
          "volume": 3697371.0,
          "close_time": 1772888399999,
          "quote_volume": 70966.53955,
          "trades": 710,
          "taker_buy_base": 1748273.0,
          "taker_buy_quote": 33567.85356
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.0192,
          "high": 0.01944,
          "low": 0.0192,
          "close": 0.01941,
          "volume": 1316751.0,
          "close_time": 1772891999999,
          "quote_volume": 25467.44833,
          "trades": 378,
          "taker_buy_base": 790120.0,
          "taker_buy_quote": 15288.20626
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0194,
          "high": 0.01946,
          "low": 0.01925,
          "close": 0.01935,
          "volume": 1966840.0,
          "close_time": 1772895599999,
          "quote_volume": 38043.05254,
          "trades": 640,
          "taker_buy_base": 907577.0,
          "taker_buy_quote": 17580.81239
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.01934,
          "high": 0.01946,
          "low": 0.01931,
          "close": 0.01945,
          "volume": 713652.0,
          "close_time": 1772899199999,
          "quote_volume": 13833.83885,
          "trades": 328,
          "taker_buy_base": 428037.0,
          "taker_buy_quote": 8298.23286
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01944,
          "high": 0.01949,
          "low": 0.01935,
          "close": 0.01938,
          "volume": 654349.0,
          "close_time": 1772902799999,
          "quote_volume": 12699.63851,
          "trades": 278,
          "taker_buy_base": 396678.0,
          "taker_buy_quote": 7698.63395
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.01937,
          "high": 0.01948,
          "low": 0.01934,
          "close": 0.01941,
          "volume": 1532738.0,
          "close_time": 1772906399999,
          "quote_volume": 29788.75729,
          "trades": 498,
          "taker_buy_base": 732634.0,
          "taker_buy_quote": 14240.23955
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.0194,
          "high": 0.0194,
          "low": 0.01919,
          "close": 0.01926,
          "volume": 1565837.0,
          "close_time": 1772909999999,
          "quote_volume": 30177.05311,
          "trades": 416,
          "taker_buy_base": 515242.0,
          "taker_buy_quote": 9933.13308
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.01926,
          "high": 0.01931,
          "low": 0.01918,
          "close": 0.01926,
          "volume": 1468240.0,
          "close_time": 1772913599999,
          "quote_volume": 28241.54905,
          "trades": 402,
          "taker_buy_base": 545755.0,
          "taker_buy_quote": 10509.40892
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01926,
          "high": 0.01933,
          "low": 0.01913,
          "close": 0.0192,
          "volume": 1178033.0,
          "close_time": 1772917199999,
          "quote_volume": 22640.60289,
          "trades": 408,
          "taker_buy_base": 613320.0,
          "taker_buy_quote": 11797.85885
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.01921,
          "high": 0.0194,
          "low": 0.01921,
          "close": 0.01928,
          "volume": 921609.0,
          "close_time": 1772920799999,
          "quote_volume": 17808.40526,
          "trades": 231,
          "taker_buy_base": 557542.0,
          "taker_buy_quote": 10776.17869
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.01928,
          "high": 0.01932,
          "low": 0.01898,
          "close": 0.01909,
          "volume": 1459474.0,
          "close_time": 1772924399999,
          "quote_volume": 27900.67965,
          "trades": 305,
          "taker_buy_base": 433889.0,
          "taker_buy_quote": 8303.80506
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.01909,
          "high": 0.01927,
          "low": 0.01894,
          "close": 0.01921,
          "volume": 2522485.0,
          "close_time": 1772927999999,
          "quote_volume": 48144.60726,
          "trades": 603,
          "taker_buy_base": 1198206.0,
          "taker_buy_quote": 22927.65598
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0192,
          "high": 0.01953,
          "low": 0.01911,
          "close": 0.01951,
          "volume": 4812342.0,
          "close_time": 1772931599999,
          "quote_volume": 93149.07175,
          "trades": 1450,
          "taker_buy_base": 2453148.0,
          "taker_buy_quote": 47465.73477
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.01952,
          "high": 0.01961,
          "low": 0.01947,
          "close": 0.01955,
          "volume": 2204893.0,
          "close_time": 1772935199999,
          "quote_volume": 43088.43712,
          "trades": 730,
          "taker_buy_base": 1427081.0,
          "taker_buy_quote": 27889.73742
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.01956,
          "high": 0.01969,
          "low": 0.01948,
          "close": 0.01954,
          "volume": 3633404.0,
          "close_time": 1772938799999,
          "quote_volume": 71147.06617,
          "trades": 1017,
          "taker_buy_base": 2006902.0,
          "taker_buy_quote": 39319.04524
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.01955,
          "high": 0.01969,
          "low": 0.01945,
          "close": 0.01949,
          "volume": 3656300.0,
          "close_time": 1772942399999,
          "quote_volume": 71517.67947,
          "trades": 707,
          "taker_buy_base": 2171335.0,
          "taker_buy_quote": 42488.86293
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0195,
          "high": 0.0195,
          "low": 0.01924,
          "close": 0.01942,
          "volume": 1412646.0,
          "close_time": 1772945999999,
          "quote_volume": 27352.80189,
          "trades": 420,
          "taker_buy_base": 702377.0,
          "taker_buy_quote": 13603.00593
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.01943,
          "high": 0.01945,
          "low": 0.01927,
          "close": 0.01937,
          "volume": 758993.0,
          "close_time": 1772949599999,
          "quote_volume": 14697.10988,
          "trades": 304,
          "taker_buy_base": 391896.0,
          "taker_buy_quote": 7594.11789
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.01936,
          "high": 0.01943,
          "low": 0.01924,
          "close": 0.01937,
          "volume": 772066.0,
          "close_time": 1772953199999,
          "quote_volume": 14924.59676,
          "trades": 253,
          "taker_buy_base": 446922.0,
          "taker_buy_quote": 8637.62092
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.01938,
          "high": 0.01951,
          "low": 0.01926,
          "close": 0.01935,
          "volume": 1139069.0,
          "close_time": 1772956799999,
          "quote_volume": 22095.74366,
          "trades": 362,
          "taker_buy_base": 556971.0,
          "taker_buy_quote": 10811.47719
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01934,
          "high": 0.01953,
          "low": 0.01924,
          "close": 0.01928,
          "volume": 2752240.0,
          "close_time": 1772960399999,
          "quote_volume": 53397.93025,
          "trades": 510,
          "taker_buy_base": 1984310.0,
          "taker_buy_quote": 38534.04869
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.01927,
          "high": 0.01935,
          "low": 0.01918,
          "close": 0.01925,
          "volume": 2238582.0,
          "close_time": 1772963999999,
          "quote_volume": 43098.19935,
          "trades": 505,
          "taker_buy_base": 745733.0,
          "taker_buy_quote": 14369.12036
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.01926,
          "high": 0.01929,
          "low": 0.01906,
          "close": 0.01915,
          "volume": 1654057.0,
          "close_time": 1772967599999,
          "quote_volume": 31664.06141,
          "trades": 415,
          "taker_buy_base": 653693.0,
          "taker_buy_quote": 12514.69727
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.01915,
          "high": 0.01917,
          "low": 0.0188,
          "close": 0.01882,
          "volume": 5804991.0,
          "close_time": 1772971199999,
          "quote_volume": 109864.39688,
          "trades": 923,
          "taker_buy_base": 2226597.0,
          "taker_buy_quote": 42166.46747
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01884,
          "high": 0.01909,
          "low": 0.01877,
          "close": 0.01888,
          "volume": 1618074.0,
          "close_time": 1772974799999,
          "quote_volume": 30635.08583,
          "trades": 507,
          "taker_buy_base": 642480.0,
          "taker_buy_quote": 12157.55806
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.01887,
          "high": 0.01902,
          "low": 0.01865,
          "close": 0.0188,
          "volume": 2980043.0,
          "close_time": 1772978399999,
          "quote_volume": 55940.45398,
          "trades": 763,
          "taker_buy_base": 1269491.0,
          "taker_buy_quote": 23818.14214
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.01881,
          "high": 0.01886,
          "low": 0.01847,
          "close": 0.01849,
          "volume": 3964903.0,
          "close_time": 1772981999999,
          "quote_volume": 73916.90859,
          "trades": 853,
          "taker_buy_base": 1965265.0,
          "taker_buy_quote": 36645.80539
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.01848,
          "high": 0.01863,
          "low": 0.01795,
          "close": 0.01819,
          "volume": 17630473.0,
          "close_time": 1772985599999,
          "quote_volume": 321318.63309,
          "trades": 3444,
          "taker_buy_base": 8835853.0,
          "taker_buy_quote": 160966.97697
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0182,
          "high": 0.01844,
          "low": 0.01813,
          "close": 0.01831,
          "volume": 3047337.0,
          "close_time": 1772989199999,
          "quote_volume": 55864.72502,
          "trades": 750,
          "taker_buy_base": 1625260.0,
          "taker_buy_quote": 29815.73948
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.01832,
          "high": 0.01838,
          "low": 0.01806,
          "close": 0.01806,
          "volume": 1950393.0,
          "close_time": 1772992799999,
          "quote_volume": 35558.32809,
          "trades": 486,
          "taker_buy_base": 766369.0,
          "taker_buy_quote": 13969.79506
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.01809,
          "high": 0.01841,
          "low": 0.01801,
          "close": 0.01834,
          "volume": 977072.0,
          "close_time": 1772996399999,
          "quote_volume": 17835.97709,
          "trades": 321,
          "taker_buy_base": 538468.0,
          "taker_buy_quote": 9837.28554
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.01835,
          "high": 0.01863,
          "low": 0.01831,
          "close": 0.01848,
          "volume": 2858931.0,
          "close_time": 1772999999999,
          "quote_volume": 52854.29343,
          "trades": 1232,
          "taker_buy_base": 1269473.0,
          "taker_buy_quote": 23477.25918
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01848,
          "high": 0.01859,
          "low": 0.01838,
          "close": 0.01848,
          "volume": 1291451.0,
          "close_time": 1773003599999,
          "quote_volume": 23844.59777,
          "trades": 430,
          "taker_buy_base": 654503.0,
          "taker_buy_quote": 12088.59735
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.0185,
          "high": 0.0186,
          "low": 0.01839,
          "close": 0.01859,
          "volume": 800525.0,
          "close_time": 1773007199999,
          "quote_volume": 14840.13142,
          "trades": 163,
          "taker_buy_base": 164105.0,
          "taker_buy_quote": 3032.4834
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.01855,
          "high": 0.01856,
          "low": 0.01805,
          "close": 0.01822,
          "volume": 8774241.0,
          "close_time": 1773010799999,
          "quote_volume": 160158.58168,
          "trades": 2698,
          "taker_buy_base": 2612591.0,
          "taker_buy_quote": 47713.38941
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.01822,
          "high": 0.0183,
          "low": 0.018,
          "close": 0.01807,
          "volume": 6380348.0,
          "close_time": 1773014399999,
          "quote_volume": 115791.03981,
          "trades": 1763,
          "taker_buy_base": 2178596.0,
          "taker_buy_quote": 39562.30608
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01808,
          "high": 0.01849,
          "low": 0.01808,
          "close": 0.01828,
          "volume": 2047913.0,
          "close_time": 1773017999999,
          "quote_volume": 37499.03266,
          "trades": 379,
          "taker_buy_base": 779566.0,
          "taker_buy_quote": 14246.69248
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.01831,
          "high": 0.01834,
          "low": 0.01807,
          "close": 0.01818,
          "volume": 2289285.0,
          "close_time": 1773021599999,
          "quote_volume": 41695.71864,
          "trades": 427,
          "taker_buy_base": 1085786.0,
          "taker_buy_quote": 19750.4274
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.01815,
          "high": 0.01815,
          "low": 0.01794,
          "close": 0.01803,
          "volume": 3900541.0,
          "close_time": 1773025199999,
          "quote_volume": 70315.79528,
          "trades": 1117,
          "taker_buy_base": 2141279.0,
          "taker_buy_quote": 38584.24421
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.01801,
          "high": 0.01833,
          "low": 0.018,
          "close": 0.01824,
          "volume": 6931334.0,
          "close_time": 1773028799999,
          "quote_volume": 126108.33363,
          "trades": 5296,
          "taker_buy_base": 3185154.0,
          "taker_buy_quote": 57957.57159
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01824,
          "high": 0.01851,
          "low": 0.0182,
          "close": 0.01844,
          "volume": 2641787.0,
          "close_time": 1773032399999,
          "quote_volume": 48705.9067,
          "trades": 393,
          "taker_buy_base": 1036071.0,
          "taker_buy_quote": 19080.37005
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.01845,
          "high": 0.01846,
          "low": 0.01814,
          "close": 0.01829,
          "volume": 3456622.0,
          "close_time": 1773035999999,
          "quote_volume": 63318.96249,
          "trades": 850,
          "taker_buy_base": 1677847.0,
          "taker_buy_quote": 30721.90245
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.01829,
          "high": 0.0185,
          "low": 0.01823,
          "close": 0.01848,
          "volume": 7254962.0,
          "close_time": 1773039599999,
          "quote_volume": 133551.593,
          "trades": 5149,
          "taker_buy_base": 4021495.0,
          "taker_buy_quote": 74048.16533
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.01848,
          "high": 0.01861,
          "low": 0.01834,
          "close": 0.01843,
          "volume": 4413628.0,
          "close_time": 1773043199999,
          "quote_volume": 81622.54259,
          "trades": 1831,
          "taker_buy_base": 2468923.0,
          "taker_buy_quote": 45647.82321
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01849,
          "high": 0.0188,
          "low": 0.01845,
          "close": 0.01863,
          "volume": 5542473.0,
          "close_time": 1773046799999,
          "quote_volume": 103648.65977,
          "trades": 2706,
          "taker_buy_base": 2362944.0,
          "taker_buy_quote": 44175.52577
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.01865,
          "high": 0.01868,
          "low": 0.0183,
          "close": 0.0183,
          "volume": 3701189.0,
          "close_time": 1773050399999,
          "quote_volume": 68328.20229,
          "trades": 1883,
          "taker_buy_base": 1644400.0,
          "taker_buy_quote": 30388.45758
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.01832,
          "high": 0.01838,
          "low": 0.01795,
          "close": 0.01818,
          "volume": 5562729.0,
          "close_time": 1773053999999,
          "quote_volume": 101094.68015,
          "trades": 895,
          "taker_buy_base": 2762629.0,
          "taker_buy_quote": 50145.89551
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.01818,
          "high": 0.01818,
          "low": 0.01769,
          "close": 0.01783,
          "volume": 10115614.0,
          "close_time": 1773057599999,
          "quote_volume": 180696.86804,
          "trades": 1395,
          "taker_buy_base": 6700826.0,
          "taker_buy_quote": 119555.47789
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01783,
          "high": 0.01794,
          "low": 0.01768,
          "close": 0.01778,
          "volume": 6250328.0,
          "close_time": 1773061199999,
          "quote_volume": 111212.31041,
          "trades": 2588,
          "taker_buy_base": 2485087.0,
          "taker_buy_quote": 44263.99529
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.01777,
          "high": 0.01806,
          "low": 0.01777,
          "close": 0.01802,
          "volume": 3492033.0,
          "close_time": 1773064799999,
          "quote_volume": 62591.26095,
          "trades": 1436,
          "taker_buy_base": 2224584.0,
          "taker_buy_quote": 39879.6021
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.018,
          "high": 0.01831,
          "low": 0.01789,
          "close": 0.0182,
          "volume": 6240065.0,
          "close_time": 1773068399999,
          "quote_volume": 113034.17931,
          "trades": 723,
          "taker_buy_base": 3624979.0,
          "taker_buy_quote": 65719.21357
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.01822,
          "high": 0.01828,
          "low": 0.01803,
          "close": 0.01809,
          "volume": 1675465.0,
          "close_time": 1773071999999,
          "quote_volume": 30405.218,
          "trades": 311,
          "taker_buy_base": 672720.0,
          "taker_buy_quote": 12209.22126
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01808,
          "high": 0.01833,
          "low": 0.01797,
          "close": 0.0181,
          "volume": 4888990.0,
          "close_time": 1773075599999,
          "quote_volume": 88702.55726,
          "trades": 618,
          "taker_buy_base": 2384787.0,
          "taker_buy_quote": 43407.89979
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.01812,
          "high": 0.01823,
          "low": 0.01801,
          "close": 0.01804,
          "volume": 1789442.0,
          "close_time": 1773079199999,
          "quote_volume": 32424.88197,
          "trades": 350,
          "taker_buy_base": 767053.0,
          "taker_buy_quote": 13899.25898
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.01804,
          "high": 0.01822,
          "low": 0.01791,
          "close": 0.0181,
          "volume": 864274.0,
          "close_time": 1773082799999,
          "quote_volume": 15607.45475,
          "trades": 184,
          "taker_buy_base": 537362.0,
          "taker_buy_quote": 9720.99275
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.01813,
          "high": 0.01833,
          "low": 0.01796,
          "close": 0.01814,
          "volume": 1619158.0,
          "close_time": 1773086399999,
          "quote_volume": 29390.22037,
          "trades": 306,
          "taker_buy_base": 1032160.0,
          "taker_buy_quote": 18745.01522
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01815,
          "high": 0.01833,
          "low": 0.01808,
          "close": 0.01826,
          "volume": 1492018.0,
          "close_time": 1773089999999,
          "quote_volume": 27209.59102,
          "trades": 364,
          "taker_buy_base": 583704.0,
          "taker_buy_quote": 10652.71405
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.01828,
          "high": 0.01857,
          "low": 0.01826,
          "close": 0.01847,
          "volume": 2214062.0,
          "close_time": 1773093599999,
          "quote_volume": 40760.4516,
          "trades": 487,
          "taker_buy_base": 1314562.0,
          "taker_buy_quote": 24233.31947
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.01848,
          "high": 0.0191,
          "low": 0.01848,
          "close": 0.01868,
          "volume": 15014921.0,
          "close_time": 1773097199999,
          "quote_volume": 283565.35087,
          "trades": 1918,
          "taker_buy_base": 4644802.0,
          "taker_buy_quote": 87483.30963
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.01867,
          "high": 0.01895,
          "low": 0.0186,
          "close": 0.01874,
          "volume": 3069238.0,
          "close_time": 1773100799999,
          "quote_volume": 57713.32982,
          "trades": 568,
          "taker_buy_base": 2012531.0,
          "taker_buy_quote": 37859.70021
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01875,
          "high": 0.01898,
          "low": 0.01864,
          "close": 0.01884,
          "volume": 3130243.0,
          "close_time": 1773104399999,
          "quote_volume": 58919.45209,
          "trades": 1039,
          "taker_buy_base": 2075650.0,
          "taker_buy_quote": 39093.40499
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.01884,
          "high": 0.01896,
          "low": 0.0187,
          "close": 0.01879,
          "volume": 2288057.0,
          "close_time": 1773107999999,
          "quote_volume": 43060.96909,
          "trades": 587,
          "taker_buy_base": 1110345.0,
          "taker_buy_quote": 20908.695
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.01879,
          "high": 0.0189,
          "low": 0.01865,
          "close": 0.01868,
          "volume": 3254945.0,
          "close_time": 1773111599999,
          "quote_volume": 61003.4588,
          "trades": 728,
          "taker_buy_base": 1365465.0,
          "taker_buy_quote": 25628.45135
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.01868,
          "high": 0.01894,
          "low": 0.01863,
          "close": 0.01881,
          "volume": 3496612.0,
          "close_time": 1773115199999,
          "quote_volume": 65782.32836,
          "trades": 1882,
          "taker_buy_base": 1693079.0,
          "taker_buy_quote": 31867.07143
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01883,
          "high": 0.01886,
          "low": 0.01823,
          "close": 0.01837,
          "volume": 15595869.0,
          "close_time": 1773118799999,
          "quote_volume": 287421.43607,
          "trades": 1830,
          "taker_buy_base": 9099595.0,
          "taker_buy_quote": 167184.03956
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.01836,
          "high": 0.01845,
          "low": 0.01814,
          "close": 0.0182,
          "volume": 2082991.0,
          "close_time": 1773122399999,
          "quote_volume": 38175.53727,
          "trades": 559,
          "taker_buy_base": 680065.0,
          "taker_buy_quote": 12459.1468
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.01819,
          "high": 0.0184,
          "low": 0.01803,
          "close": 0.01829,
          "volume": 1948059.0,
          "close_time": 1773125999999,
          "quote_volume": 35437.8535,
          "trades": 499,
          "taker_buy_base": 626540.0,
          "taker_buy_quote": 11417.50064
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.01829,
          "high": 0.0185,
          "low": 0.01822,
          "close": 0.01847,
          "volume": 1950100.0,
          "close_time": 1773129599999,
          "quote_volume": 35787.84034,
          "trades": 502,
          "taker_buy_base": 729468.0,
          "taker_buy_quote": 13390.79396
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01847,
          "high": 0.01851,
          "low": 0.01826,
          "close": 0.01828,
          "volume": 1838653.0,
          "close_time": 1773133199999,
          "quote_volume": 33851.14873,
          "trades": 487,
          "taker_buy_base": 867919.0,
          "taker_buy_quote": 15957.93257
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.01829,
          "high": 0.01849,
          "low": 0.01829,
          "close": 0.01846,
          "volume": 1349589.0,
          "close_time": 1773136799999,
          "quote_volume": 24827.52259,
          "trades": 501,
          "taker_buy_base": 737929.0,
          "taker_buy_quote": 13581.22455
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.01845,
          "high": 0.01845,
          "low": 0.01822,
          "close": 0.01831,
          "volume": 1863010.0,
          "close_time": 1773140399999,
          "quote_volume": 34155.71135,
          "trades": 470,
          "taker_buy_base": 613047.0,
          "taker_buy_quote": 11234.9065
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.01831,
          "high": 0.01837,
          "low": 0.01826,
          "close": 0.01828,
          "volume": 868397.0,
          "close_time": 1773143999999,
          "quote_volume": 15897.71901,
          "trades": 282,
          "taker_buy_base": 437422.0,
          "taker_buy_quote": 8012.15721
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01828,
          "high": 0.01828,
          "low": 0.018,
          "close": 0.01805,
          "volume": 4014618.0,
          "close_time": 1773147599999,
          "quote_volume": 72752.86928,
          "trades": 501,
          "taker_buy_base": 815367.0,
          "taker_buy_quote": 14799.30512
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.01805,
          "high": 0.01833,
          "low": 0.01793,
          "close": 0.01829,
          "volume": 5977912.0,
          "close_time": 1773151199999,
          "quote_volume": 108200.54044,
          "trades": 2527,
          "taker_buy_base": 2874379.0,
          "taker_buy_quote": 52161.319
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.01827,
          "high": 0.01837,
          "low": 0.01801,
          "close": 0.01824,
          "volume": 14182744.0,
          "close_time": 1773154799999,
          "quote_volume": 258578.59148,
          "trades": 12468,
          "taker_buy_base": 6755352.0,
          "taker_buy_quote": 123269.17903
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.01824,
          "high": 0.01832,
          "low": 0.01812,
          "close": 0.01827,
          "volume": 4268268.0,
          "close_time": 1773158399999,
          "quote_volume": 77834.58625,
          "trades": 3359,
          "taker_buy_base": 2217369.0,
          "taker_buy_quote": 40451.95295
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.01826,
          "high": 0.01826,
          "low": 0.01806,
          "close": 0.01811,
          "volume": 2498826.0,
          "close_time": 1773161999999,
          "quote_volume": 45418.86092,
          "trades": 442,
          "taker_buy_base": 1239770.0,
          "taker_buy_quote": 22528.26908
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.01811,
          "high": 0.01818,
          "low": 0.01804,
          "close": 0.01807,
          "volume": 1053899.0,
          "close_time": 1773165599999,
          "quote_volume": 19096.3982,
          "trades": 292,
          "taker_buy_base": 626457.0,
          "taker_buy_quote": 11355.3257
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.01807,
          "high": 0.01811,
          "low": 0.01786,
          "close": 0.01792,
          "volume": 4989617.0,
          "close_time": 1773169199999,
          "quote_volume": 89534.41322,
          "trades": 3130,
          "taker_buy_base": 2661913.0,
          "taker_buy_quote": 47732.89737
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.01794,
          "high": 0.01808,
          "low": 0.01785,
          "close": 0.01788,
          "volume": 6830926.0,
          "close_time": 1773172799999,
          "quote_volume": 122630.80809,
          "trades": 910,
          "taker_buy_base": 4254345.0,
          "taker_buy_quote": 76407.83014
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01791,
          "high": 0.01801,
          "low": 0.01788,
          "close": 0.01799,
          "volume": 2291028.0,
          "close_time": 1773176399999,
          "quote_volume": 41114.62184,
          "trades": 485,
          "taker_buy_base": 1157771.0,
          "taker_buy_quote": 20780.46009
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.01799,
          "high": 0.01799,
          "low": 0.01769,
          "close": 0.01771,
          "volume": 3925958.0,
          "close_time": 1773179999999,
          "quote_volume": 69952.50604,
          "trades": 527,
          "taker_buy_base": 1076094.0,
          "taker_buy_quote": 19192.80008
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.01773,
          "high": 0.01776,
          "low": 0.0176,
          "close": 0.01769,
          "volume": 4356752.0,
          "close_time": 1773183599999,
          "quote_volume": 77017.35837,
          "trades": 1051,
          "taker_buy_base": 1806818.0,
          "taker_buy_quote": 31939.53799
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.0177,
          "high": 0.01773,
          "low": 0.01708,
          "close": 0.01721,
          "volume": 13199373.0,
          "close_time": 1773187199999,
          "quote_volume": 228741.34949,
          "trades": 2818,
          "taker_buy_base": 5656975.0,
          "taker_buy_quote": 98057.61166
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01722,
          "high": 0.01722,
          "low": 0.01703,
          "close": 0.01707,
          "volume": 5901616.0,
          "close_time": 1773190799999,
          "quote_volume": 101165.37224,
          "trades": 1272,
          "taker_buy_base": 2005049.0,
          "taker_buy_quote": 34358.73632
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.01707,
          "high": 0.01707,
          "low": 0.01652,
          "close": 0.01666,
          "volume": 15300467.0,
          "close_time": 1773194399999,
          "quote_volume": 257208.94331,
          "trades": 3072,
          "taker_buy_base": 7691016.0,
          "taker_buy_quote": 129159.71202
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.01665,
          "high": 0.01713,
          "low": 0.01665,
          "close": 0.01685,
          "volume": 10270503.0,
          "close_time": 1773197999999,
          "quote_volume": 173724.71678,
          "trades": 1588,
          "taker_buy_base": 6705362.0,
          "taker_buy_quote": 113449.96379
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.01684,
          "high": 0.01692,
          "low": 0.01668,
          "close": 0.01668,
          "volume": 1659498.0,
          "close_time": 1773201599999,
          "quote_volume": 27848.87328,
          "trades": 486,
          "taker_buy_base": 819812.0,
          "taker_buy_quote": 13757.84294
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01667,
          "high": 0.01667,
          "low": 0.01639,
          "close": 0.01644,
          "volume": 3526976.0,
          "close_time": 1773205199999,
          "quote_volume": 58153.17448,
          "trades": 665,
          "taker_buy_base": 1638881.0,
          "taker_buy_quote": 27018.05689
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.01644,
          "high": 0.01647,
          "low": 0.01611,
          "close": 0.01636,
          "volume": 5852370.0,
          "close_time": 1773208799999,
          "quote_volume": 95334.08705,
          "trades": 955,
          "taker_buy_base": 3304430.0,
          "taker_buy_quote": 53843.43103
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.01635,
          "high": 0.01675,
          "low": 0.01633,
          "close": 0.01647,
          "volume": 4199680.0,
          "close_time": 1773212399999,
          "quote_volume": 69416.42407,
          "trades": 762,
          "taker_buy_base": 2895984.0,
          "taker_buy_quote": 47897.36618
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.01648,
          "high": 0.01658,
          "low": 0.01616,
          "close": 0.01628,
          "volume": 4421872.0,
          "close_time": 1773215999999,
          "quote_volume": 72323.47261,
          "trades": 786,
          "taker_buy_base": 1391917.0,
          "taker_buy_quote": 22828.22975
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.01628,
          "high": 0.01652,
          "low": 0.01625,
          "close": 0.01644,
          "volume": 3779594.0,
          "close_time": 1773219599999,
          "quote_volume": 61824.99427,
          "trades": 942,
          "taker_buy_base": 1795920.0,
          "taker_buy_quote": 29398.34659
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.01644,
          "high": 0.01666,
          "low": 0.01635,
          "close": 0.0166,
          "volume": 1954236.0,
          "close_time": 1773223199999,
          "quote_volume": 32269.06176,
          "trades": 519,
          "taker_buy_base": 1196017.0,
          "taker_buy_quote": 19786.19873
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.0166,
          "high": 0.01698,
          "low": 0.01658,
          "close": 0.01683,
          "volume": 3851061.0,
          "close_time": 1773226799999,
          "quote_volume": 64704.59482,
          "trades": 871,
          "taker_buy_base": 1922517.0,
          "taker_buy_quote": 32302.079
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.01681,
          "high": 0.01698,
          "low": 0.01665,
          "close": 0.01668,
          "volume": 4037304.0,
          "close_time": 1773230399999,
          "quote_volume": 67734.17277,
          "trades": 1029,
          "taker_buy_base": 1990859.0,
          "taker_buy_quote": 33401.74126
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01669,
          "high": 0.01708,
          "low": 0.01668,
          "close": 0.01689,
          "volume": 4661167.0,
          "close_time": 1773233999999,
          "quote_volume": 78689.05858,
          "trades": 905,
          "taker_buy_base": 2139421.0,
          "taker_buy_quote": 36146.85837
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.01688,
          "high": 0.01744,
          "low": 0.01687,
          "close": 0.01741,
          "volume": 7802798.0,
          "close_time": 1773237599999,
          "quote_volume": 134284.26384,
          "trades": 3648,
          "taker_buy_base": 3782343.0,
          "taker_buy_quote": 65154.21967
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.01741,
          "high": 0.01771,
          "low": 0.01722,
          "close": 0.01723,
          "volume": 10226965.0,
          "close_time": 1773241199999,
          "quote_volume": 178593.45351,
          "trades": 1873,
          "taker_buy_base": 4444948.0,
          "taker_buy_quote": 77601.25923
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.01722,
          "high": 0.01735,
          "low": 0.01697,
          "close": 0.01731,
          "volume": 7900578.0,
          "close_time": 1773244799999,
          "quote_volume": 135469.79961,
          "trades": 1607,
          "taker_buy_base": 3481023.0,
          "taker_buy_quote": 59745.48423
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0173,
          "high": 0.01752,
          "low": 0.01711,
          "close": 0.01749,
          "volume": 3277552.0,
          "close_time": 1773248399999,
          "quote_volume": 56735.66562,
          "trades": 711,
          "taker_buy_base": 1552033.0,
          "taker_buy_quote": 26882.71785
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.0175,
          "high": 0.01766,
          "low": 0.01743,
          "close": 0.01745,
          "volume": 1985737.0,
          "close_time": 1773251999999,
          "quote_volume": 34838.23706,
          "trades": 612,
          "taker_buy_base": 896019.0,
          "taker_buy_quote": 15735.6841
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.01747,
          "high": 0.01747,
          "low": 0.01731,
          "close": 0.01733,
          "volume": 1769185.0,
          "close_time": 1773255599999,
          "quote_volume": 30739.38954,
          "trades": 427,
          "taker_buy_base": 545983.0,
          "taker_buy_quote": 9492.17986
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.01732,
          "high": 0.01745,
          "low": 0.01714,
          "close": 0.01719,
          "volume": 2851602.0,
          "close_time": 1773259199999,
          "quote_volume": 49153.00583,
          "trades": 601,
          "taker_buy_base": 907846.0,
          "taker_buy_quote": 15653.9024
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01719,
          "high": 0.01722,
          "low": 0.01703,
          "close": 0.01721,
          "volume": 1298918.0,
          "close_time": 1773262799999,
          "quote_volume": 22249.72342,
          "trades": 352,
          "taker_buy_base": 558145.0,
          "taker_buy_quote": 9562.80562
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.01721,
          "high": 0.01734,
          "low": 0.01717,
          "close": 0.01734,
          "volume": 512453.0,
          "close_time": 1773266399999,
          "quote_volume": 8835.94124,
          "trades": 118,
          "taker_buy_base": 354851.0,
          "taker_buy_quote": 6122.74996
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.01735,
          "high": 0.01741,
          "low": 0.01728,
          "close": 0.01738,
          "volume": 535210.0,
          "close_time": 1773269999999,
          "quote_volume": 9284.39731,
          "trades": 157,
          "taker_buy_base": 263133.0,
          "taker_buy_quote": 4567.36409
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.01739,
          "high": 0.01745,
          "low": 0.01731,
          "close": 0.0174,
          "volume": 615429.0,
          "close_time": 1773273599999,
          "quote_volume": 10681.86975,
          "trades": 147,
          "taker_buy_base": 452965.0,
          "taker_buy_quote": 7860.87869
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01741,
          "high": 0.01751,
          "low": 0.01733,
          "close": 0.0175,
          "volume": 934391.0,
          "close_time": 1773277199999,
          "quote_volume": 16283.72773,
          "trades": 261,
          "taker_buy_base": 432444.0,
          "taker_buy_quote": 7536.97835
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.01748,
          "high": 0.01748,
          "low": 0.01729,
          "close": 0.01736,
          "volume": 846177.0,
          "close_time": 1773280799999,
          "quote_volume": 14704.79169,
          "trades": 232,
          "taker_buy_base": 282098.0,
          "taker_buy_quote": 4900.27384
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.01736,
          "high": 0.01751,
          "low": 0.01722,
          "close": 0.01735,
          "volume": 3086623.0,
          "close_time": 1773284399999,
          "quote_volume": 53547.51139,
          "trades": 864,
          "taker_buy_base": 1220703.0,
          "taker_buy_quote": 21170.04317
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.01735,
          "high": 0.01749,
          "low": 0.01717,
          "close": 0.01717,
          "volume": 2097638.0,
          "close_time": 1773287999999,
          "quote_volume": 36358.14458,
          "trades": 560,
          "taker_buy_base": 642816.0,
          "taker_buy_quote": 11144.93539
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.01717,
          "high": 0.01721,
          "low": 0.01704,
          "close": 0.01714,
          "volume": 2314248.0,
          "close_time": 1773291599999,
          "quote_volume": 39600.9854,
          "trades": 386,
          "taker_buy_base": 892989.0,
          "taker_buy_quote": 15283.38847
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.01713,
          "high": 0.01717,
          "low": 0.01698,
          "close": 0.01714,
          "volume": 808784.0,
          "close_time": 1773295199999,
          "quote_volume": 13810.69661,
          "trades": 183,
          "taker_buy_base": 431381.0,
          "taker_buy_quote": 7362.14036
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.01713,
          "high": 0.01716,
          "low": 0.01702,
          "close": 0.01715,
          "volume": 940506.0,
          "close_time": 1773298799999,
          "quote_volume": 16075.71015,
          "trades": 248,
          "taker_buy_base": 380603.0,
          "taker_buy_quote": 6505.35655
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.01716,
          "high": 0.01731,
          "low": 0.01705,
          "close": 0.01721,
          "volume": 2820265.0,
          "close_time": 1773302399999,
          "quote_volume": 48557.26464,
          "trades": 456,
          "taker_buy_base": 1321669.0,
          "taker_buy_quote": 22743.41626
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01721,
          "high": 0.01721,
          "low": 0.01699,
          "close": 0.0171,
          "volume": 1662426.0,
          "close_time": 1773305999999,
          "quote_volume": 28366.38983,
          "trades": 359,
          "taker_buy_base": 622782.0,
          "taker_buy_quote": 10629.71197
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.0171,
          "high": 0.0171,
          "low": 0.01688,
          "close": 0.01692,
          "volume": 1757237.0,
          "close_time": 1773309599999,
          "quote_volume": 29831.41135,
          "trades": 514,
          "taker_buy_base": 731225.0,
          "taker_buy_quote": 12410.38981
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.01692,
          "high": 0.01694,
          "low": 0.01675,
          "close": 0.01679,
          "volume": 4622791.0,
          "close_time": 1773313199999,
          "quote_volume": 77734.06746,
          "trades": 642,
          "taker_buy_base": 2559450.0,
          "taker_buy_quote": 43050.91137
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.01679,
          "high": 0.0169,
          "low": 0.01668,
          "close": 0.01671,
          "volume": 1297949.0,
          "close_time": 1773316799999,
          "quote_volume": 21796.87369,
          "trades": 252,
          "taker_buy_base": 455926.0,
          "taker_buy_quote": 7661.37888
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01673,
          "high": 0.01678,
          "low": 0.01662,
          "close": 0.01678,
          "volume": 1174222.0,
          "close_time": 1773320399999,
          "quote_volume": 19590.5713,
          "trades": 231,
          "taker_buy_base": 610114.0,
          "taker_buy_quote": 10174.59774
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.01679,
          "high": 0.01687,
          "low": 0.01667,
          "close": 0.01676,
          "volume": 1051388.0,
          "close_time": 1773323999999,
          "quote_volume": 17633.51499,
          "trades": 324,
          "taker_buy_base": 642434.0,
          "taker_buy_quote": 10785.89828
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.01677,
          "high": 0.0169,
          "low": 0.01672,
          "close": 0.01686,
          "volume": 2720186.0,
          "close_time": 1773327599999,
          "quote_volume": 45786.91894,
          "trades": 2139,
          "taker_buy_base": 1466152.0,
          "taker_buy_quote": 24684.69128
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.01686,
          "high": 0.01731,
          "low": 0.01686,
          "close": 0.01712,
          "volume": 4212454.0,
          "close_time": 1773331199999,
          "quote_volume": 71981.72735,
          "trades": 1426,
          "taker_buy_base": 2271813.0,
          "taker_buy_quote": 38852.8628
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01711,
          "high": 0.01717,
          "low": 0.01697,
          "close": 0.01703,
          "volume": 943046.0,
          "close_time": 1773334799999,
          "quote_volume": 16088.84881,
          "trades": 298,
          "taker_buy_base": 462456.0,
          "taker_buy_quote": 7895.05472
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.01704,
          "high": 0.01721,
          "low": 0.01693,
          "close": 0.01693,
          "volume": 4832555.0,
          "close_time": 1773338399999,
          "quote_volume": 82518.11805,
          "trades": 731,
          "taker_buy_base": 2601574.0,
          "taker_buy_quote": 44459.31987
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.01693,
          "high": 0.01696,
          "low": 0.01684,
          "close": 0.01688,
          "volume": 1549829.0,
          "close_time": 1773341999999,
          "quote_volume": 26185.91759,
          "trades": 257,
          "taker_buy_base": 438944.0,
          "taker_buy_quote": 7415.05351
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.01689,
          "high": 0.01698,
          "low": 0.01684,
          "close": 0.01687,
          "volume": 327509.0,
          "close_time": 1773345599999,
          "quote_volume": 5532.41495,
          "trades": 135,
          "taker_buy_base": 143703.0,
          "taker_buy_quote": 2428.50994
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01686,
          "high": 0.01686,
          "low": 0.01666,
          "close": 0.01669,
          "volume": 2746785.0,
          "close_time": 1773349199999,
          "quote_volume": 45991.54948,
          "trades": 326,
          "taker_buy_base": 1424142.0,
          "taker_buy_quote": 23842.44777
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0167,
          "high": 0.01676,
          "low": 0.01645,
          "close": 0.01659,
          "volume": 3083485.0,
          "close_time": 1773352799999,
          "quote_volume": 51250.66113,
          "trades": 388,
          "taker_buy_base": 1406421.0,
          "taker_buy_quote": 23406.6652
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.01661,
          "high": 0.0167,
          "low": 0.01653,
          "close": 0.01667,
          "volume": 1504025.0,
          "close_time": 1773356399999,
          "quote_volume": 24997.09041,
          "trades": 285,
          "taker_buy_base": 978970.0,
          "taker_buy_quote": 16271.11079
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.01667,
          "high": 0.01678,
          "low": 0.01651,
          "close": 0.01663,
          "volume": 1685375.0,
          "close_time": 1773359999999,
          "quote_volume": 28015.6005,
          "trades": 373,
          "taker_buy_base": 1046183.0,
          "taker_buy_quote": 17400.5889
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01663,
          "high": 0.01697,
          "low": 0.01653,
          "close": 0.01667,
          "volume": 4424788.0,
          "close_time": 1773363599999,
          "quote_volume": 74339.19338,
          "trades": 1467,
          "taker_buy_base": 2275776.0,
          "taker_buy_quote": 38217.40973
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.01667,
          "high": 0.01684,
          "low": 0.01667,
          "close": 0.01677,
          "volume": 1276525.0,
          "close_time": 1773367199999,
          "quote_volume": 21388.25293,
          "trades": 376,
          "taker_buy_base": 717994.0,
          "taker_buy_quote": 12038.58859
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.01675,
          "high": 0.01677,
          "low": 0.01664,
          "close": 0.01669,
          "volume": 1643650.0,
          "close_time": 1773370799999,
          "quote_volume": 27444.6899,
          "trades": 250,
          "taker_buy_base": 896419.0,
          "taker_buy_quote": 14979.16744
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.01669,
          "high": 0.01669,
          "low": 0.01656,
          "close": 0.01662,
          "volume": 927722.0,
          "close_time": 1773374399999,
          "quote_volume": 15422.46367,
          "trades": 205,
          "taker_buy_base": 500553.0,
          "taker_buy_quote": 8321.22824
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01663,
          "high": 0.01686,
          "low": 0.01658,
          "close": 0.01664,
          "volume": 4157396.0,
          "close_time": 1773377999999,
          "quote_volume": 69638.0751,
          "trades": 397,
          "taker_buy_base": 2228994.0,
          "taker_buy_quote": 37398.51814
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.01664,
          "high": 0.0168,
          "low": 0.01659,
          "close": 0.01663,
          "volume": 2315738.0,
          "close_time": 1773381599999,
          "quote_volume": 38632.57734,
          "trades": 306,
          "taker_buy_base": 1392762.0,
          "taker_buy_quote": 23265.74472
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.01662,
          "high": 0.01675,
          "low": 0.01656,
          "close": 0.01672,
          "volume": 4179963.0,
          "close_time": 1773385199999,
          "quote_volume": 69628.16577,
          "trades": 412,
          "taker_buy_base": 2964963.0,
          "taker_buy_quote": 49388.12511
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.01673,
          "high": 0.01685,
          "low": 0.01653,
          "close": 0.01657,
          "volume": 3347005.0,
          "close_time": 1773388799999,
          "quote_volume": 55718.7672,
          "trades": 376,
          "taker_buy_base": 1120834.0,
          "taker_buy_quote": 18654.10028
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.01655,
          "high": 0.01658,
          "low": 0.01635,
          "close": 0.01637,
          "volume": 4107324.0,
          "close_time": 1773392399999,
          "quote_volume": 67554.27891,
          "trades": 1160,
          "taker_buy_base": 2139137.0,
          "taker_buy_quote": 35185.53147
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.01639,
          "high": 0.01653,
          "low": 0.01633,
          "close": 0.01651,
          "volume": 2361063.0,
          "close_time": 1773395999999,
          "quote_volume": 38800.89874,
          "trades": 444,
          "taker_buy_base": 1478268.0,
          "taker_buy_quote": 24304.62628
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.01649,
          "high": 0.01655,
          "low": 0.01646,
          "close": 0.01646,
          "volume": 875207.0,
          "close_time": 1773399599999,
          "quote_volume": 14441.36523,
          "trades": 241,
          "taker_buy_base": 414568.0,
          "taker_buy_quote": 6841.59578
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.01646,
          "high": 0.01651,
          "low": 0.01636,
          "close": 0.01642,
          "volume": 1868348.0,
          "close_time": 1773403199999,
          "quote_volume": 30705.99166,
          "trades": 291,
          "taker_buy_base": 953564.0,
          "taker_buy_quote": 15680.21509
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.01642,
          "high": 0.01657,
          "low": 0.01632,
          "close": 0.01654,
          "volume": 2035911.0,
          "close_time": 1773406799999,
          "quote_volume": 33465.29119,
          "trades": 393,
          "taker_buy_base": 807186.0,
          "taker_buy_quote": 13292.4527
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.01653,
          "high": 0.01694,
          "low": 0.01653,
          "close": 0.0167,
          "volume": 16054340.0,
          "close_time": 1773410399999,
          "quote_volume": 268916.7777,
          "trades": 2091,
          "taker_buy_base": 9377554.0,
          "taker_buy_quote": 156980.17543
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.01671,
          "high": 0.01679,
          "low": 0.01658,
          "close": 0.01665,
          "volume": 9853416.0,
          "close_time": 1773413999999,
          "quote_volume": 164314.39041,
          "trades": 5826,
          "taker_buy_base": 4870703.0,
          "taker_buy_quote": 81252.40375
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.01664,
          "high": 0.01679,
          "low": 0.0166,
          "close": 0.01667,
          "volume": 3790710.0,
          "close_time": 1773417599999,
          "quote_volume": 63335.36702,
          "trades": 1771,
          "taker_buy_base": 1796640.0,
          "taker_buy_quote": 30035.79498
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.01665,
          "high": 0.0168,
          "low": 0.0163,
          "close": 0.01637,
          "volume": 8339729.0,
          "close_time": 1773421199999,
          "quote_volume": 138207.44278,
          "trades": 1420,
          "taker_buy_base": 3132477.0,
          "taker_buy_quote": 51968.95659
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.01638,
          "high": 0.01653,
          "low": 0.01594,
          "close": 0.01619,
          "volume": 7526343.0,
          "close_time": 1773424799999,
          "quote_volume": 121774.8951,
          "trades": 1220,
          "taker_buy_base": 2952696.0,
          "taker_buy_quote": 47857.61967
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0162,
          "high": 0.01634,
          "low": 0.01607,
          "close": 0.0161,
          "volume": 3751628.0,
          "close_time": 1773428399999,
          "quote_volume": 60894.75831,
          "trades": 704,
          "taker_buy_base": 1993470.0,
          "taker_buy_quote": 32370.31007
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.01611,
          "high": 0.01622,
          "low": 0.01606,
          "close": 0.01614,
          "volume": 2092392.0,
          "close_time": 1773431999999,
          "quote_volume": 33739.02033,
          "trades": 489,
          "taker_buy_base": 829629.0,
          "taker_buy_quote": 13390.48053
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01614,
          "high": 0.01618,
          "low": 0.01607,
          "close": 0.01611,
          "volume": 1357289.0,
          "close_time": 1773435599999,
          "quote_volume": 21878.92229,
          "trades": 394,
          "taker_buy_base": 499237.0,
          "taker_buy_quote": 8052.12199
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.01611,
          "high": 0.01618,
          "low": 0.01588,
          "close": 0.016,
          "volume": 3402243.0,
          "close_time": 1773439199999,
          "quote_volume": 54564.00447,
          "trades": 460,
          "taker_buy_base": 1423490.0,
          "taker_buy_quote": 22853.50973
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.01599,
          "high": 0.016,
          "low": 0.01564,
          "close": 0.01582,
          "volume": 6388506.0,
          "close_time": 1773442799999,
          "quote_volume": 100785.17481,
          "trades": 644,
          "taker_buy_base": 2723981.0,
          "taker_buy_quote": 42971.63995
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.01581,
          "high": 0.01587,
          "low": 0.01575,
          "close": 0.01581,
          "volume": 1950345.0,
          "close_time": 1773446399999,
          "quote_volume": 30839.3954,
          "trades": 194,
          "taker_buy_base": 814957.0,
          "taker_buy_quote": 12887.80302
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0158,
          "high": 0.01584,
          "low": 0.01558,
          "close": 0.01561,
          "volume": 2206673.0,
          "close_time": 1773449999999,
          "quote_volume": 34664.57108,
          "trades": 231,
          "taker_buy_base": 786588.0,
          "taker_buy_quote": 12386.73763
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0156,
          "high": 0.0158,
          "low": 0.01558,
          "close": 0.01567,
          "volume": 1821148.0,
          "close_time": 1773453599999,
          "quote_volume": 28567.91257,
          "trades": 230,
          "taker_buy_base": 1070776.0,
          "taker_buy_quote": 16795.58338
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.01566,
          "high": 0.01577,
          "low": 0.0155,
          "close": 0.01562,
          "volume": 2200946.0,
          "close_time": 1773457199999,
          "quote_volume": 34400.48573,
          "trades": 192,
          "taker_buy_base": 881285.0,
          "taker_buy_quote": 13787.78979
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.01562,
          "high": 0.01571,
          "low": 0.01558,
          "close": 0.01566,
          "volume": 1019245.0,
          "close_time": 1773460799999,
          "quote_volume": 15973.63013,
          "trades": 119,
          "taker_buy_base": 427489.0,
          "taker_buy_quote": 6704.01274
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01565,
          "high": 0.01566,
          "low": 0.01538,
          "close": 0.01544,
          "volume": 2091818.0,
          "close_time": 1773464399999,
          "quote_volume": 32440.01077,
          "trades": 274,
          "taker_buy_base": 761693.0,
          "taker_buy_quote": 11815.75167
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.01547,
          "high": 0.01561,
          "low": 0.01532,
          "close": 0.01559,
          "volume": 3242983.0,
          "close_time": 1773467999999,
          "quote_volume": 50063.7644,
          "trades": 358,
          "taker_buy_base": 1598157.0,
          "taker_buy_quote": 24704.9577
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.01559,
          "high": 0.0157,
          "low": 0.01549,
          "close": 0.01562,
          "volume": 1785638.0,
          "close_time": 1773471599999,
          "quote_volume": 27862.77381,
          "trades": 279,
          "taker_buy_base": 1019285.0,
          "taker_buy_quote": 15917.14057
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.01563,
          "high": 0.01581,
          "low": 0.01563,
          "close": 0.01581,
          "volume": 2574825.0,
          "close_time": 1773475199999,
          "quote_volume": 40503.4454,
          "trades": 269,
          "taker_buy_base": 1801023.0,
          "taker_buy_quote": 28332.3098
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01583,
          "high": 0.01602,
          "low": 0.01576,
          "close": 0.016,
          "volume": 3283456.0,
          "close_time": 1773478799999,
          "quote_volume": 52257.31157,
          "trades": 470,
          "taker_buy_base": 1576688.0,
          "taker_buy_quote": 25108.64245
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.01599,
          "high": 0.01606,
          "low": 0.0159,
          "close": 0.01597,
          "volume": 2357096.0,
          "close_time": 1773482399999,
          "quote_volume": 37674.21577,
          "trades": 293,
          "taker_buy_base": 1311160.0,
          "taker_buy_quote": 20946.08539
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.01595,
          "high": 0.01607,
          "low": 0.01555,
          "close": 0.01557,
          "volume": 4236872.0,
          "close_time": 1773485999999,
          "quote_volume": 66803.17623,
          "trades": 496,
          "taker_buy_base": 1750436.0,
          "taker_buy_quote": 27621.63735
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.01556,
          "high": 0.0157,
          "low": 0.01541,
          "close": 0.01546,
          "volume": 2393671.0,
          "close_time": 1773489599999,
          "quote_volume": 37197.32156,
          "trades": 298,
          "taker_buy_base": 942308.0,
          "taker_buy_quote": 14655.75204
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01546,
          "high": 0.01551,
          "low": 0.01508,
          "close": 0.01524,
          "volume": 8736300.0,
          "close_time": 1773493199999,
          "quote_volume": 132891.14635,
          "trades": 1230,
          "taker_buy_base": 3636626.0,
          "taker_buy_quote": 55242.67681
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.01525,
          "high": 0.01535,
          "low": 0.01521,
          "close": 0.01532,
          "volume": 2024294.0,
          "close_time": 1773496799999,
          "quote_volume": 30936.70168,
          "trades": 443,
          "taker_buy_base": 1139368.0,
          "taker_buy_quote": 17416.1551
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.01532,
          "high": 0.01548,
          "low": 0.01532,
          "close": 0.01542,
          "volume": 4256246.0,
          "close_time": 1773500399999,
          "quote_volume": 65545.33287,
          "trades": 830,
          "taker_buy_base": 2411144.0,
          "taker_buy_quote": 37136.17339
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.01542,
          "high": 0.01546,
          "low": 0.01532,
          "close": 0.01539,
          "volume": 3181813.0,
          "close_time": 1773503999999,
          "quote_volume": 48947.68483,
          "trades": 678,
          "taker_buy_base": 1465465.0,
          "taker_buy_quote": 22555.63894
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0154,
          "high": 0.01565,
          "low": 0.01534,
          "close": 0.01545,
          "volume": 4108815.0,
          "close_time": 1773507599999,
          "quote_volume": 63678.01235,
          "trades": 684,
          "taker_buy_base": 2924315.0,
          "taker_buy_quote": 45354.24518
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.01548,
          "high": 0.0155,
          "low": 0.0154,
          "close": 0.0154,
          "volume": 977673.0,
          "close_time": 1773511199999,
          "quote_volume": 15104.34541,
          "trades": 160,
          "taker_buy_base": 335344.0,
          "taker_buy_quote": 5180.0261
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.0154,
          "high": 0.01558,
          "low": 0.01535,
          "close": 0.01553,
          "volume": 2341063.0,
          "close_time": 1773514799999,
          "quote_volume": 36254.7291,
          "trades": 295,
          "taker_buy_base": 1294051.0,
          "taker_buy_quote": 20059.7313
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.01554,
          "high": 0.01564,
          "low": 0.01535,
          "close": 0.0154,
          "volume": 4661763.0,
          "close_time": 1773518399999,
          "quote_volume": 72100.9206,
          "trades": 622,
          "taker_buy_base": 1292390.0,
          "taker_buy_quote": 19966.18225
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01539,
          "high": 0.01539,
          "low": 0.01518,
          "close": 0.0153,
          "volume": 2169038.0,
          "close_time": 1773521999999,
          "quote_volume": 33184.67276,
          "trades": 282,
          "taker_buy_base": 406922.0,
          "taker_buy_quote": 6232.34877
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0153,
          "high": 0.0153,
          "low": 0.01512,
          "close": 0.01518,
          "volume": 1438542.0,
          "close_time": 1773525599999,
          "quote_volume": 21881.88435,
          "trades": 281,
          "taker_buy_base": 700557.0,
          "taker_buy_quote": 10656.7716
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.01518,
          "high": 0.0153,
          "low": 0.01516,
          "close": 0.01523,
          "volume": 1028260.0,
          "close_time": 1773529199999,
          "quote_volume": 15675.29444,
          "trades": 195,
          "taker_buy_base": 680278.0,
          "taker_buy_quote": 10376.53475
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.01521,
          "high": 0.01543,
          "low": 0.01521,
          "close": 0.01538,
          "volume": 1112136.0,
          "close_time": 1773532799999,
          "quote_volume": 17065.49475,
          "trades": 259,
          "taker_buy_base": 823182.0,
          "taker_buy_quote": 12628.8545
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01542,
          "low": 0.01526,
          "close": 0.01533,
          "volume": 818620.0,
          "close_time": 1773536399999,
          "quote_volume": 12566.44882,
          "trades": 142,
          "taker_buy_base": 322325.0,
          "taker_buy_quote": 4949.29877
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.01534,
          "high": 0.01567,
          "low": 0.01534,
          "close": 0.01567,
          "volume": 1907509.0,
          "close_time": 1773539999999,
          "quote_volume": 29627.84024,
          "trades": 481,
          "taker_buy_base": 1338201.0,
          "taker_buy_quote": 20773.30184
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.01568,
          "high": 0.01593,
          "low": 0.01568,
          "close": 0.01581,
          "volume": 5635495.0,
          "close_time": 1773543599999,
          "quote_volume": 89001.87638,
          "trades": 801,
          "taker_buy_base": 3346633.0,
          "taker_buy_quote": 52797.97289
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.01583,
          "high": 0.01592,
          "low": 0.01573,
          "close": 0.0159,
          "volume": 2721764.0,
          "close_time": 1773547199999,
          "quote_volume": 43038.24006,
          "trades": 372,
          "taker_buy_base": 1529052.0,
          "taker_buy_quote": 24194.09288
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0159,
          "high": 0.016,
          "low": 0.01573,
          "close": 0.01598,
          "volume": 1950710.0,
          "close_time": 1773550799999,
          "quote_volume": 30997.31463,
          "trades": 523,
          "taker_buy_base": 918977.0,
          "taker_buy_quote": 14618.04736
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.01598,
          "high": 0.01608,
          "low": 0.01582,
          "close": 0.01583,
          "volume": 2167825.0,
          "close_time": 1773554399999,
          "quote_volume": 34578.75852,
          "trades": 473,
          "taker_buy_base": 1227732.0,
          "taker_buy_quote": 19580.38559
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.01584,
          "high": 0.01597,
          "low": 0.01583,
          "close": 0.01586,
          "volume": 1761267.0,
          "close_time": 1773557999999,
          "quote_volume": 27988.8307,
          "trades": 357,
          "taker_buy_base": 735983.0,
          "taker_buy_quote": 11696.11251
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.01586,
          "high": 0.01588,
          "low": 0.01569,
          "close": 0.01575,
          "volume": 1428677.0,
          "close_time": 1773561599999,
          "quote_volume": 22550.3918,
          "trades": 273,
          "taker_buy_base": 818086.0,
          "taker_buy_quote": 12921.31156
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.01575,
          "high": 0.01577,
          "low": 0.01564,
          "close": 0.01564,
          "volume": 551850.0,
          "close_time": 1773565199999,
          "quote_volume": 8659.87801,
          "trades": 193,
          "taker_buy_base": 194330.0,
          "taker_buy_quote": 3048.66485
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.01565,
          "high": 0.01567,
          "low": 0.01555,
          "close": 0.01563,
          "volume": 956803.0,
          "close_time": 1773568799999,
          "quote_volume": 14925.84764,
          "trades": 277,
          "taker_buy_base": 482714.0,
          "taker_buy_quote": 7531.43187
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.01562,
          "high": 0.01562,
          "low": 0.0155,
          "close": 0.01552,
          "volume": 1040527.0,
          "close_time": 1773572399999,
          "quote_volume": 16181.45965,
          "trades": 146,
          "taker_buy_base": 188366.0,
          "taker_buy_quote": 2927.75988
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.01551,
          "high": 0.01555,
          "low": 0.01542,
          "close": 0.01545,
          "volume": 998860.0,
          "close_time": 1773575999999,
          "quote_volume": 15454.75386,
          "trades": 207,
          "taker_buy_base": 374521.0,
          "taker_buy_quote": 5794.13713
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01545,
          "high": 0.0156,
          "low": 0.01537,
          "close": 0.01546,
          "volume": 1222446.0,
          "close_time": 1773579599999,
          "quote_volume": 18911.39901,
          "trades": 241,
          "taker_buy_base": 414861.0,
          "taker_buy_quote": 6413.0472
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.01545,
          "high": 0.01557,
          "low": 0.01532,
          "close": 0.01555,
          "volume": 2578657.0,
          "close_time": 1773583199999,
          "quote_volume": 39758.24764,
          "trades": 781,
          "taker_buy_base": 1680929.0,
          "taker_buy_quote": 25924.61178
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.01556,
          "high": 0.01565,
          "low": 0.01543,
          "close": 0.01549,
          "volume": 2004748.0,
          "close_time": 1773586799999,
          "quote_volume": 31168.52033,
          "trades": 435,
          "taker_buy_base": 1000152.0,
          "taker_buy_quote": 15565.68567
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0155,
          "high": 0.01555,
          "low": 0.01545,
          "close": 0.01546,
          "volume": 388188.0,
          "close_time": 1773590399999,
          "quote_volume": 6012.57153,
          "trades": 149,
          "taker_buy_base": 174854.0,
          "taker_buy_quote": 2707.79026
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01545,
          "high": 0.01553,
          "low": 0.01538,
          "close": 0.01545,
          "volume": 708226.0,
          "close_time": 1773593999999,
          "quote_volume": 10947.00943,
          "trades": 221,
          "taker_buy_base": 352664.0,
          "taker_buy_quote": 5459.69895
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.01544,
          "high": 0.01562,
          "low": 0.01542,
          "close": 0.01554,
          "volume": 1339282.0,
          "close_time": 1773597599999,
          "quote_volume": 20761.08924,
          "trades": 414,
          "taker_buy_base": 869658.0,
          "taker_buy_quote": 13494.55207
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.01553,
          "high": 0.01559,
          "low": 0.01545,
          "close": 0.01549,
          "volume": 1068093.0,
          "close_time": 1773601199999,
          "quote_volume": 16597.25675,
          "trades": 375,
          "taker_buy_base": 546177.0,
          "taker_buy_quote": 8489.23839
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.0155,
          "high": 0.01556,
          "low": 0.01548,
          "close": 0.01549,
          "volume": 827728.0,
          "close_time": 1773604799999,
          "quote_volume": 12842.56548,
          "trades": 296,
          "taker_buy_base": 459344.0,
          "taker_buy_quote": 7126.53671
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01548,
          "high": 0.01551,
          "low": 0.01539,
          "close": 0.01542,
          "volume": 1762870.0,
          "close_time": 1773608399999,
          "quote_volume": 27249.8637,
          "trades": 528,
          "taker_buy_base": 817718.0,
          "taker_buy_quote": 12650.99161
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.01542,
          "high": 0.0155,
          "low": 0.01542,
          "close": 0.01548,
          "volume": 267237.0,
          "close_time": 1773611999999,
          "quote_volume": 4137.82803,
          "trades": 101,
          "taker_buy_base": 165476.0,
          "taker_buy_quote": 2562.3572
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.01547,
          "high": 0.01568,
          "low": 0.01545,
          "close": 0.01555,
          "volume": 5614577.0,
          "close_time": 1773615599999,
          "quote_volume": 87519.44397,
          "trades": 4671,
          "taker_buy_base": 2723790.0,
          "taker_buy_quote": 42463.28215
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.01553,
          "high": 0.01559,
          "low": 0.01522,
          "close": 0.01527,
          "volume": 4900852.0,
          "close_time": 1773619199999,
          "quote_volume": 75675.55816,
          "trades": 3976,
          "taker_buy_base": 2394122.0,
          "taker_buy_quote": 36978.99727
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01527,
          "high": 0.01541,
          "low": 0.01504,
          "close": 0.0154,
          "volume": 3746123.0,
          "close_time": 1773622799999,
          "quote_volume": 57145.10439,
          "trades": 736,
          "taker_buy_base": 1746896.0,
          "taker_buy_quote": 26663.63235
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0154,
          "high": 0.01544,
          "low": 0.01524,
          "close": 0.0154,
          "volume": 1787717.0,
          "close_time": 1773626399999,
          "quote_volume": 27459.01193,
          "trades": 479,
          "taker_buy_base": 760705.0,
          "taker_buy_quote": 11688.93713
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0154,
          "high": 0.01548,
          "low": 0.01525,
          "close": 0.01538,
          "volume": 1452289.0,
          "close_time": 1773629999999,
          "quote_volume": 22294.56877,
          "trades": 630,
          "taker_buy_base": 532016.0,
          "taker_buy_quote": 8174.00834
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.01538,
          "high": 0.01562,
          "low": 0.01526,
          "close": 0.01541,
          "volume": 4591564.0,
          "close_time": 1773633599999,
          "quote_volume": 70898.23694,
          "trades": 1554,
          "taker_buy_base": 3209830.0,
          "taker_buy_quote": 49552.54257
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.01541,
          "high": 0.01553,
          "low": 0.01539,
          "close": 0.01549,
          "volume": 1185339.0,
          "close_time": 1773637199999,
          "quote_volume": 18323.03498,
          "trades": 402,
          "taker_buy_base": 529264.0,
          "taker_buy_quote": 8178.31319
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.01549,
          "high": 0.01554,
          "low": 0.01544,
          "close": 0.01552,
          "volume": 730089.0,
          "close_time": 1773640799999,
          "quote_volume": 11308.08734,
          "trades": 277,
          "taker_buy_base": 483296.0,
          "taker_buy_quote": 7486.63688
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.01552,
          "high": 0.0157,
          "low": 0.01531,
          "close": 0.01555,
          "volume": 4611089.0,
          "close_time": 1773644399999,
          "quote_volume": 71439.99679,
          "trades": 810,
          "taker_buy_base": 2779148.0,
          "taker_buy_quote": 43146.26481
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.01556,
          "high": 0.01559,
          "low": 0.01544,
          "close": 0.01553,
          "volume": 1260297.0,
          "close_time": 1773647999999,
          "quote_volume": 19556.09472,
          "trades": 387,
          "taker_buy_base": 776509.0,
          "taker_buy_quote": 12048.17004
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01552,
          "high": 0.0156,
          "low": 0.01532,
          "close": 0.01539,
          "volume": 3006534.0,
          "close_time": 1773651599999,
          "quote_volume": 46403.43775,
          "trades": 900,
          "taker_buy_base": 1106398.0,
          "taker_buy_quote": 17089.77827
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.01538,
          "high": 0.0155,
          "low": 0.01537,
          "close": 0.01545,
          "volume": 979156.0,
          "close_time": 1773655199999,
          "quote_volume": 15116.63041,
          "trades": 387,
          "taker_buy_base": 386893.0,
          "taker_buy_quote": 5970.3473
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.01546,
          "high": 0.01548,
          "low": 0.01536,
          "close": 0.01548,
          "volume": 888478.0,
          "close_time": 1773658799999,
          "quote_volume": 13704.70738,
          "trades": 284,
          "taker_buy_base": 379510.0,
          "taker_buy_quote": 5857.29238
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.01547,
          "high": 0.01552,
          "low": 0.01535,
          "close": 0.01538,
          "volume": 588303.0,
          "close_time": 1773662399999,
          "quote_volume": 9075.80394,
          "trades": 192,
          "taker_buy_base": 211192.0,
          "taker_buy_quote": 3261.34005
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.01539,
          "high": 0.01546,
          "low": 0.01533,
          "close": 0.01541,
          "volume": 1093444.0,
          "close_time": 1773665999999,
          "quote_volume": 16844.85041,
          "trades": 351,
          "taker_buy_base": 621701.0,
          "taker_buy_quote": 9580.47653
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.0154,
          "high": 0.01559,
          "low": 0.01535,
          "close": 0.01544,
          "volume": 2354529.0,
          "close_time": 1773669599999,
          "quote_volume": 36438.82135,
          "trades": 638,
          "taker_buy_base": 1209865.0,
          "taker_buy_quote": 18727.60787
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.01543,
          "high": 0.01557,
          "low": 0.01521,
          "close": 0.01535,
          "volume": 10402013.0,
          "close_time": 1773673199999,
          "quote_volume": 159343.79719,
          "trades": 9004,
          "taker_buy_base": 5037857.0,
          "taker_buy_quote": 77179.35414
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.01533,
          "high": 0.01534,
          "low": 0.01509,
          "close": 0.01512,
          "volume": 2993661.0,
          "close_time": 1773676799999,
          "quote_volume": 45443.97956,
          "trades": 419,
          "taker_buy_base": 661650.0,
          "taker_buy_quote": 10055.51498
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01513,
          "high": 0.0153,
          "low": 0.01511,
          "close": 0.01519,
          "volume": 1885266.0,
          "close_time": 1773680399999,
          "quote_volume": 28701.53377,
          "trades": 254,
          "taker_buy_base": 596786.0,
          "taker_buy_quote": 9082.24941
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.01521,
          "high": 0.01535,
          "low": 0.01515,
          "close": 0.01517,
          "volume": 1260433.0,
          "close_time": 1773683999999,
          "quote_volume": 19233.0969,
          "trades": 207,
          "taker_buy_base": 874516.0,
          "taker_buy_quote": 13339.43599
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.01517,
          "high": 0.01526,
          "low": 0.01509,
          "close": 0.01509,
          "volume": 2025876.0,
          "close_time": 1773687599999,
          "quote_volume": 30759.32701,
          "trades": 327,
          "taker_buy_base": 879714.0,
          "taker_buy_quote": 13365.86816
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.01509,
          "high": 0.01523,
          "low": 0.01502,
          "close": 0.01504,
          "volume": 3171382.0,
          "close_time": 1773691199999,
          "quote_volume": 47987.02814,
          "trades": 436,
          "taker_buy_base": 1349870.0,
          "taker_buy_quote": 20430.65214
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.01504,
          "high": 0.01517,
          "low": 0.01499,
          "close": 0.01517,
          "volume": 1383775.0,
          "close_time": 1773694799999,
          "quote_volume": 20861.74083,
          "trades": 300,
          "taker_buy_base": 703783.0,
          "taker_buy_quote": 10616.4182
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.01517,
          "high": 0.01527,
          "low": 0.01511,
          "close": 0.01518,
          "volume": 2733614.0,
          "close_time": 1773698399999,
          "quote_volume": 41601.51261,
          "trades": 272,
          "taker_buy_base": 1358971.0,
          "taker_buy_quote": 20677.43823
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.01517,
          "high": 0.01583,
          "low": 0.01515,
          "close": 0.01573,
          "volume": 9821099.0,
          "close_time": 1773701999999,
          "quote_volume": 152941.53591,
          "trades": 1290,
          "taker_buy_base": 4583894.0,
          "taker_buy_quote": 71496.22241
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.0157,
          "high": 0.01646,
          "low": 0.01556,
          "close": 0.01625,
          "volume": 24614088.0,
          "close_time": 1773705599999,
          "quote_volume": 395962.31956,
          "trades": 2562,
          "taker_buy_base": 16305950.0,
          "taker_buy_quote": 262411.41121
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01674,
          "low": 0.01607,
          "close": 0.01673,
          "volume": 14523907.0,
          "close_time": 1773709199999,
          "quote_volume": 238540.99696,
          "trades": 1656,
          "taker_buy_base": 7381975.0,
          "taker_buy_quote": 121321.93858
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.01672,
          "high": 0.01703,
          "low": 0.01629,
          "close": 0.01699,
          "volume": 14076449.0,
          "close_time": 1773712799999,
          "quote_volume": 234369.17338,
          "trades": 1425,
          "taker_buy_base": 7070866.0,
          "taker_buy_quote": 117883.31934
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.01703,
          "high": 0.01726,
          "low": 0.01671,
          "close": 0.01714,
          "volume": 9914426.0,
          "close_time": 1773716399999,
          "quote_volume": 167923.62645,
          "trades": 1189,
          "taker_buy_base": 4527182.0,
          "taker_buy_quote": 76837.09448
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.01716,
          "high": 0.01724,
          "low": 0.01681,
          "close": 0.01722,
          "volume": 10046248.0,
          "close_time": 1773719999999,
          "quote_volume": 170844.00885,
          "trades": 1759,
          "taker_buy_base": 4402097.0,
          "taker_buy_quote": 74924.03148
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01723,
          "high": 0.01731,
          "low": 0.01674,
          "close": 0.01683,
          "volume": 6669050.0,
          "close_time": 1773723599999,
          "quote_volume": 113372.87192,
          "trades": 1029,
          "taker_buy_base": 3038142.0,
          "taker_buy_quote": 51687.59534
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.01681,
          "high": 0.01681,
          "low": 0.01627,
          "close": 0.01646,
          "volume": 8255005.0,
          "close_time": 1773727199999,
          "quote_volume": 136014.32631,
          "trades": 1089,
          "taker_buy_base": 3825420.0,
          "taker_buy_quote": 62928.16578
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.01646,
          "high": 0.0166,
          "low": 0.01631,
          "close": 0.01645,
          "volume": 2158171.0,
          "close_time": 1773730799999,
          "quote_volume": 35525.19995,
          "trades": 459,
          "taker_buy_base": 943249.0,
          "taker_buy_quote": 15525.18697
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.01645,
          "high": 0.01694,
          "low": 0.01643,
          "close": 0.01678,
          "volume": 5208460.0,
          "close_time": 1773734399999,
          "quote_volume": 86826.41386,
          "trades": 705,
          "taker_buy_base": 2279775.0,
          "taker_buy_quote": 38062.6848
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01677,
          "high": 0.01683,
          "low": 0.0165,
          "close": 0.01662,
          "volume": 2730921.0,
          "close_time": 1773737999999,
          "quote_volume": 45461.07167,
          "trades": 446,
          "taker_buy_base": 1168062.0,
          "taker_buy_quote": 19451.12879
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.01664,
          "high": 0.01708,
          "low": 0.01654,
          "close": 0.01684,
          "volume": 7005920.0,
          "close_time": 1773741599999,
          "quote_volume": 117588.20123,
          "trades": 809,
          "taker_buy_base": 3926806.0,
          "taker_buy_quote": 65896.20699
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.01681,
          "high": 0.01717,
          "low": 0.01669,
          "close": 0.01704,
          "volume": 8422360.0,
          "close_time": 1773745199999,
          "quote_volume": 143084.1172,
          "trades": 762,
          "taker_buy_base": 3456504.0,
          "taker_buy_quote": 58763.12041
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.01706,
          "high": 0.01913,
          "low": 0.01706,
          "close": 0.01852,
          "volume": 49584627.0,
          "close_time": 1773748799999,
          "quote_volume": 902513.42939,
          "trades": 8216,
          "taker_buy_base": 26156521.0,
          "taker_buy_quote": 475152.06644
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01852,
          "high": 0.01856,
          "low": 0.01741,
          "close": 0.01752,
          "volume": 20736925.0,
          "close_time": 1773752399999,
          "quote_volume": 375198.35783,
          "trades": 3072,
          "taker_buy_base": 8820628.0,
          "taker_buy_quote": 159868.50678
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.01749,
          "high": 0.01759,
          "low": 0.01696,
          "close": 0.01739,
          "volume": 14557106.0,
          "close_time": 1773755999999,
          "quote_volume": 250477.90826,
          "trades": 2000,
          "taker_buy_base": 7835848.0,
          "taker_buy_quote": 134861.92638
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.01736,
          "high": 0.01754,
          "low": 0.01707,
          "close": 0.01741,
          "volume": 6127500.0,
          "close_time": 1773759599999,
          "quote_volume": 105972.5547,
          "trades": 986,
          "taker_buy_base": 3405614.0,
          "taker_buy_quote": 58992.48681
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.0174,
          "high": 0.01769,
          "low": 0.01729,
          "close": 0.01757,
          "volume": 8553692.0,
          "close_time": 1773763199999,
          "quote_volume": 149793.32524,
          "trades": 3563,
          "taker_buy_base": 4075343.0,
          "taker_buy_quote": 71375.142
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01757,
          "high": 0.01778,
          "low": 0.01742,
          "close": 0.01765,
          "volume": 9488223.0,
          "close_time": 1773766799999,
          "quote_volume": 167215.70944,
          "trades": 1484,
          "taker_buy_base": 5495340.0,
          "taker_buy_quote": 96909.31902
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.01768,
          "high": 0.01784,
          "low": 0.01743,
          "close": 0.0178,
          "volume": 8239710.0,
          "close_time": 1773770399999,
          "quote_volume": 145354.04113,
          "trades": 1027,
          "taker_buy_base": 4070537.0,
          "taker_buy_quote": 71854.56827
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.01775,
          "high": 0.01849,
          "low": 0.01764,
          "close": 0.01833,
          "volume": 17034374.0,
          "close_time": 1773773999999,
          "quote_volume": 308550.19347,
          "trades": 2732,
          "taker_buy_base": 10407128.0,
          "taker_buy_quote": 188604.95334
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.01831,
          "high": 0.01831,
          "low": 0.01728,
          "close": 0.01743,
          "volume": 16767919.0,
          "close_time": 1773777599999,
          "quote_volume": 296288.1419,
          "trades": 2184,
          "taker_buy_base": 7638329.0,
          "taker_buy_quote": 134907.37902
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01748,
          "high": 0.01778,
          "low": 0.01738,
          "close": 0.0177,
          "volume": 5034883.0,
          "close_time": 1773781199999,
          "quote_volume": 88461.79452,
          "trades": 662,
          "taker_buy_base": 2646952.0,
          "taker_buy_quote": 46482.37389
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.01771,
          "high": 0.01794,
          "low": 0.01758,
          "close": 0.01785,
          "volume": 6015739.0,
          "close_time": 1773784799999,
          "quote_volume": 106759.33312,
          "trades": 649,
          "taker_buy_base": 3572001.0,
          "taker_buy_quote": 63369.89819
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.01785,
          "high": 0.0179,
          "low": 0.0174,
          "close": 0.01759,
          "volume": 7393215.0,
          "close_time": 1773788399999,
          "quote_volume": 130449.57078,
          "trades": 830,
          "taker_buy_base": 3116577.0,
          "taker_buy_quote": 55025.15037
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.01758,
          "high": 0.01773,
          "low": 0.01732,
          "close": 0.01732,
          "volume": 4496378.0,
          "close_time": 1773791999999,
          "quote_volume": 78998.39703,
          "trades": 673,
          "taker_buy_base": 2016947.0,
          "taker_buy_quote": 35452.70183
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01756,
          "low": 0.01718,
          "close": 0.01733,
          "volume": 5386059.0,
          "close_time": 1773795599999,
          "quote_volume": 93603.49275,
          "trades": 669,
          "taker_buy_base": 2300390.0,
          "taker_buy_quote": 40007.86874
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.01735,
          "high": 0.01755,
          "low": 0.0172,
          "close": 0.01736,
          "volume": 3627240.0,
          "close_time": 1773799199999,
          "quote_volume": 62866.10705,
          "trades": 676,
          "taker_buy_base": 1906787.0,
          "taker_buy_quote": 33077.09048
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.01735,
          "high": 0.01791,
          "low": 0.0173,
          "close": 0.01765,
          "volume": 4268666.0,
          "close_time": 1773802799999,
          "quote_volume": 75346.91392,
          "trades": 586,
          "taker_buy_base": 2674919.0,
          "taker_buy_quote": 47159.26075
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.01768,
          "high": 0.01778,
          "low": 0.0175,
          "close": 0.01771,
          "volume": 2305053.0,
          "close_time": 1773806399999,
          "quote_volume": 40639.7769,
          "trades": 332,
          "taker_buy_base": 833044.0,
          "taker_buy_quote": 14681.84152
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.01773,
          "high": 0.0178,
          "low": 0.01757,
          "close": 0.01764,
          "volume": 1397338.0,
          "close_time": 1773809999999,
          "quote_volume": 24699.48855,
          "trades": 241,
          "taker_buy_base": 601477.0,
          "taker_buy_quote": 10650.42732
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.01762,
          "high": 0.01818,
          "low": 0.01758,
          "close": 0.01789,
          "volume": 6506336.0,
          "close_time": 1773813599999,
          "quote_volume": 116401.35324,
          "trades": 938,
          "taker_buy_base": 4401425.0,
          "taker_buy_quote": 78604.07224
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.01789,
          "high": 0.01804,
          "low": 0.0175,
          "close": 0.01768,
          "volume": 4810612.0,
          "close_time": 1773817199999,
          "quote_volume": 85088.18682,
          "trades": 833,
          "taker_buy_base": 1442044.0,
          "taker_buy_quote": 25528.3246
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.01768,
          "high": 0.01768,
          "low": 0.01748,
          "close": 0.01763,
          "volume": 1207827.0,
          "close_time": 1773820799999,
          "quote_volume": 21193.33865,
          "trades": 225,
          "taker_buy_base": 478720.0,
          "taker_buy_quote": 8401.85924
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0176,
          "high": 0.01801,
          "low": 0.01743,
          "close": 0.01792,
          "volume": 8159987.0,
          "close_time": 1773824399999,
          "quote_volume": 144800.36013,
          "trades": 1121,
          "taker_buy_base": 5755155.0,
          "taker_buy_quote": 102011.09609
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.0179,
          "high": 0.01808,
          "low": 0.01777,
          "close": 0.01784,
          "volume": 6102347.0,
          "close_time": 1773827999999,
          "quote_volume": 109442.89863,
          "trades": 849,
          "taker_buy_base": 3390103.0,
          "taker_buy_quote": 60841.45517
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.01785,
          "high": 0.018,
          "low": 0.01721,
          "close": 0.01749,
          "volume": 7224372.0,
          "close_time": 1773831599999,
          "quote_volume": 126747.06998,
          "trades": 1023,
          "taker_buy_base": 2639096.0,
          "taker_buy_quote": 46378.69372
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.01747,
          "high": 0.01748,
          "low": 0.0166,
          "close": 0.0169,
          "volume": 15883279.0,
          "close_time": 1773835199999,
          "quote_volume": 268535.15829,
          "trades": 3788,
          "taker_buy_base": 7245689.0,
          "taker_buy_quote": 122392.19386
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01689,
          "high": 0.01726,
          "low": 0.01684,
          "close": 0.01716,
          "volume": 7862231.0,
          "close_time": 1773838799999,
          "quote_volume": 134303.49756,
          "trades": 1457,
          "taker_buy_base": 3588150.0,
          "taker_buy_quote": 61298.10757
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.01717,
          "high": 0.01764,
          "low": 0.01709,
          "close": 0.01749,
          "volume": 3906384.0,
          "close_time": 1773842399999,
          "quote_volume": 67935.29669,
          "trades": 924,
          "taker_buy_base": 1656197.0,
          "taker_buy_quote": 28791.41702
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.01745,
          "high": 0.01757,
          "low": 0.01705,
          "close": 0.0171,
          "volume": 8982009.0,
          "close_time": 1773845999999,
          "quote_volume": 154585.82875,
          "trades": 1120,
          "taker_buy_base": 4047308.0,
          "taker_buy_quote": 69519.68385
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0171,
          "high": 0.01729,
          "low": 0.01674,
          "close": 0.01679,
          "volume": 7811021.0,
          "close_time": 1773849599999,
          "quote_volume": 132903.06163,
          "trades": 1209,
          "taker_buy_base": 3205987.0,
          "taker_buy_quote": 54503.62261
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.01678,
          "high": 0.01681,
          "low": 0.01651,
          "close": 0.01668,
          "volume": 3764424.0,
          "close_time": 1773853199999,
          "quote_volume": 62672.11701,
          "trades": 702,
          "taker_buy_base": 1617639.0,
          "taker_buy_quote": 26957.25252
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.01667,
          "high": 0.01678,
          "low": 0.0165,
          "close": 0.01654,
          "volume": 3611268.0,
          "close_time": 1773856799999,
          "quote_volume": 59830.82144,
          "trades": 429,
          "taker_buy_base": 2104503.0,
          "taker_buy_quote": 34854.77133
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.01655,
          "high": 0.01682,
          "low": 0.01649,
          "close": 0.01657,
          "volume": 3624171.0,
          "close_time": 1773860399999,
          "quote_volume": 60363.00187,
          "trades": 2744,
          "taker_buy_base": 1499640.0,
          "taker_buy_quote": 25004.94631
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.01655,
          "high": 0.01715,
          "low": 0.01654,
          "close": 0.0168,
          "volume": 7879508.0,
          "close_time": 1773863999999,
          "quote_volume": 132597.0959,
          "trades": 1507,
          "taker_buy_base": 4214442.0,
          "taker_buy_quote": 71053.22479
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.01678,
          "high": 0.01696,
          "low": 0.01668,
          "close": 0.01687,
          "volume": 2211632.0,
          "close_time": 1773867599999,
          "quote_volume": 37182.81813,
          "trades": 621,
          "taker_buy_base": 924636.0,
          "taker_buy_quote": 15552.48926
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.01683,
          "high": 0.01692,
          "low": 0.01675,
          "close": 0.0168,
          "volume": 1334466.0,
          "close_time": 1773871199999,
          "quote_volume": 22437.00411,
          "trades": 1191,
          "taker_buy_base": 577414.0,
          "taker_buy_quote": 9713.8339
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.01681,
          "high": 0.01688,
          "low": 0.0166,
          "close": 0.01663,
          "volume": 4112294.0,
          "close_time": 1773874799999,
          "quote_volume": 68684.33357,
          "trades": 662,
          "taker_buy_base": 2217312.0,
          "taker_buy_quote": 37039.81758
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.01664,
          "high": 0.0167,
          "low": 0.01638,
          "close": 0.0164,
          "volume": 1620363.0,
          "close_time": 1773878399999,
          "quote_volume": 26785.76589,
          "trades": 390,
          "taker_buy_base": 395565.0,
          "taker_buy_quote": 6535.80122
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01647,
          "low": 0.01617,
          "close": 0.0162,
          "volume": 3178532.0,
          "close_time": 1773881999999,
          "quote_volume": 51844.37236,
          "trades": 670,
          "taker_buy_base": 1494655.0,
          "taker_buy_quote": 24401.4471
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0162,
          "high": 0.01625,
          "low": 0.01606,
          "close": 0.01619,
          "volume": 1685381.0,
          "close_time": 1773885599999,
          "quote_volume": 27210.51961,
          "trades": 408,
          "taker_buy_base": 501018.0,
          "taker_buy_quote": 8095.1276
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.01618,
          "high": 0.01656,
          "low": 0.01609,
          "close": 0.0165,
          "volume": 2770995.0,
          "close_time": 1773889199999,
          "quote_volume": 45335.70552,
          "trades": 630,
          "taker_buy_base": 1449759.0,
          "taker_buy_quote": 23699.26618
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.01649,
          "high": 0.01678,
          "low": 0.01647,
          "close": 0.01657,
          "volume": 3228371.0,
          "close_time": 1773892799999,
          "quote_volume": 53703.32285,
          "trades": 1101,
          "taker_buy_base": 1616790.0,
          "taker_buy_quote": 26897.28639
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01656,
          "high": 0.01668,
          "low": 0.01648,
          "close": 0.01659,
          "volume": 2405657.0,
          "close_time": 1773896399999,
          "quote_volume": 39937.10323,
          "trades": 566,
          "taker_buy_base": 961487.0,
          "taker_buy_quote": 15965.78438
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.01658,
          "high": 0.01667,
          "low": 0.01641,
          "close": 0.01643,
          "volume": 3015727.0,
          "close_time": 1773899999999,
          "quote_volume": 49806.82069,
          "trades": 579,
          "taker_buy_base": 876155.0,
          "taker_buy_quote": 14468.93051
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.01644,
          "high": 0.0166,
          "low": 0.01639,
          "close": 0.01641,
          "volume": 1540021.0,
          "close_time": 1773903599999,
          "quote_volume": 25408.91159,
          "trades": 424,
          "taker_buy_base": 409404.0,
          "taker_buy_quote": 6764.12243
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.0164,
          "high": 0.0165,
          "low": 0.01625,
          "close": 0.01629,
          "volume": 5371104.0,
          "close_time": 1773907199999,
          "quote_volume": 87982.64887,
          "trades": 2112,
          "taker_buy_base": 2454132.0,
          "taker_buy_quote": 40213.18371
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01629,
          "high": 0.01638,
          "low": 0.01627,
          "close": 0.01636,
          "volume": 732993.0,
          "close_time": 1773910799999,
          "quote_volume": 11955.64363,
          "trades": 257,
          "taker_buy_base": 322253.0,
          "taker_buy_quote": 5255.9003
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.01637,
          "high": 0.01688,
          "low": 0.01637,
          "close": 0.01685,
          "volume": 4039894.0,
          "close_time": 1773914399999,
          "quote_volume": 67355.6574,
          "trades": 968,
          "taker_buy_base": 2063087.0,
          "taker_buy_quote": 34422.3007
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.01685,
          "high": 0.01704,
          "low": 0.01684,
          "close": 0.01696,
          "volume": 2439296.0,
          "close_time": 1773917999999,
          "quote_volume": 41371.97118,
          "trades": 886,
          "taker_buy_base": 905477.0,
          "taker_buy_quote": 15343.42834
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.01699,
          "high": 0.01716,
          "low": 0.01675,
          "close": 0.0169,
          "volume": 5396554.0,
          "close_time": 1773921599999,
          "quote_volume": 91566.17659,
          "trades": 1197,
          "taker_buy_base": 2008734.0,
          "taker_buy_quote": 34072.761
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.01688,
          "high": 0.01718,
          "low": 0.01684,
          "close": 0.01686,
          "volume": 4018927.0,
          "close_time": 1773925199999,
          "quote_volume": 68338.48052,
          "trades": 979,
          "taker_buy_base": 1869936.0,
          "taker_buy_quote": 31808.03656
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.01688,
          "high": 0.0171,
          "low": 0.0168,
          "close": 0.017,
          "volume": 2152153.0,
          "close_time": 1773928799999,
          "quote_volume": 36483.24213,
          "trades": 1015,
          "taker_buy_base": 907342.0,
          "taker_buy_quote": 15377.39379
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.01701,
          "high": 0.01725,
          "low": 0.01677,
          "close": 0.01721,
          "volume": 3842265.0,
          "close_time": 1773932399999,
          "quote_volume": 64967.08679,
          "trades": 851,
          "taker_buy_base": 2340888.0,
          "taker_buy_quote": 39596.59363
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.01722,
          "high": 0.01727,
          "low": 0.01687,
          "close": 0.01713,
          "volume": 3580854.0,
          "close_time": 1773935999999,
          "quote_volume": 60989.43321,
          "trades": 1053,
          "taker_buy_base": 1530755.0,
          "taker_buy_quote": 26057.35385
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.01711,
          "high": 0.01714,
          "low": 0.01678,
          "close": 0.01699,
          "volume": 2643795.0,
          "close_time": 1773939599999,
          "quote_volume": 44812.41448,
          "trades": 767,
          "taker_buy_base": 1027218.0,
          "taker_buy_quote": 17412.36655
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.01698,
          "high": 0.01699,
          "low": 0.01671,
          "close": 0.01692,
          "volume": 4107456.0,
          "close_time": 1773943199999,
          "quote_volume": 69320.54502,
          "trades": 1404,
          "taker_buy_base": 1489946.0,
          "taker_buy_quote": 25129.65157
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.01693,
          "high": 0.01714,
          "low": 0.0169,
          "close": 0.01707,
          "volume": 5078080.0,
          "close_time": 1773946799999,
          "quote_volume": 86497.67819,
          "trades": 1183,
          "taker_buy_base": 2163570.0,
          "taker_buy_quote": 36822.33412
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.01707,
          "high": 0.01747,
          "low": 0.01705,
          "close": 0.01735,
          "volume": 6414363.0,
          "close_time": 1773950399999,
          "quote_volume": 110530.22877,
          "trades": 1535,
          "taker_buy_base": 3857241.0,
          "taker_buy_quote": 66462.60601
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.01735,
          "high": 0.01768,
          "low": 0.0173,
          "close": 0.01764,
          "volume": 4450413.0,
          "close_time": 1773953999999,
          "quote_volume": 77904.71398,
          "trades": 1128,
          "taker_buy_base": 2563768.0,
          "taker_buy_quote": 44841.73291
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.01762,
          "high": 0.01763,
          "low": 0.01738,
          "close": 0.0176,
          "volume": 3742717.0,
          "close_time": 1773957599999,
          "quote_volume": 65535.25262,
          "trades": 864,
          "taker_buy_base": 2130585.0,
          "taker_buy_quote": 37324.04085
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.01761,
          "high": 0.0181,
          "low": 0.01757,
          "close": 0.01799,
          "volume": 8301399.0,
          "close_time": 1773961199999,
          "quote_volume": 148210.07804,
          "trades": 2904,
          "taker_buy_base": 4811031.0,
          "taker_buy_quote": 85889.67147
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.018,
          "high": 0.01812,
          "low": 0.01779,
          "close": 0.0181,
          "volume": 6003805.0,
          "close_time": 1773964799999,
          "quote_volume": 107989.67334,
          "trades": 1507,
          "taker_buy_base": 3113703.0,
          "taker_buy_quote": 56071.52351
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01809,
          "high": 0.01809,
          "low": 0.01782,
          "close": 0.01793,
          "volume": 4920841.0,
          "close_time": 1773968399999,
          "quote_volume": 88201.44415,
          "trades": 1194,
          "taker_buy_base": 2277660.0,
          "taker_buy_quote": 40830.41166
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.01794,
          "high": 0.01855,
          "low": 0.01794,
          "close": 0.01832,
          "volume": 8244651.0,
          "close_time": 1773971999999,
          "quote_volume": 150828.97394,
          "trades": 2187,
          "taker_buy_base": 5307457.0,
          "taker_buy_quote": 97193.42781
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.01833,
          "high": 0.01847,
          "low": 0.01791,
          "close": 0.01832,
          "volume": 7444311.0,
          "close_time": 1773975599999,
          "quote_volume": 135468.66652,
          "trades": 1674,
          "taker_buy_base": 2056301.0,
          "taker_buy_quote": 37527.99597
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0183,
          "high": 0.01831,
          "low": 0.01799,
          "close": 0.01801,
          "volume": 3040171.0,
          "close_time": 1773979199999,
          "quote_volume": 55158.6223,
          "trades": 931,
          "taker_buy_base": 990240.0,
          "taker_buy_quote": 17959.72341
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01802,
          "high": 0.01834,
          "low": 0.01799,
          "close": 0.01828,
          "volume": 1923194.0,
          "close_time": 1773982799999,
          "quote_volume": 34889.0616,
          "trades": 733,
          "taker_buy_base": 1057652.0,
          "taker_buy_quote": 19187.3058
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.01827,
          "high": 0.01837,
          "low": 0.01795,
          "close": 0.01799,
          "volume": 2993177.0,
          "close_time": 1773986399999,
          "quote_volume": 54183.71311,
          "trades": 794,
          "taker_buy_base": 1236766.0,
          "taker_buy_quote": 22380.48429
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.01798,
          "high": 0.01808,
          "low": 0.0178,
          "close": 0.01792,
          "volume": 2916328.0,
          "close_time": 1773989999999,
          "quote_volume": 52359.87406,
          "trades": 770,
          "taker_buy_base": 1509559.0,
          "taker_buy_quote": 27123.99946
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.01792,
          "high": 0.01827,
          "low": 0.01769,
          "close": 0.01806,
          "volume": 5278303.0,
          "close_time": 1773993599999,
          "quote_volume": 94989.98777,
          "trades": 1285,
          "taker_buy_base": 2749267.0,
          "taker_buy_quote": 49580.825
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01807,
          "high": 0.01845,
          "low": 0.01782,
          "close": 0.01798,
          "volume": 7760083.0,
          "close_time": 1773997199999,
          "quote_volume": 141029.28268,
          "trades": 4774,
          "taker_buy_base": 3815691.0,
          "taker_buy_quote": 69437.25193
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.018,
          "high": 0.0181,
          "low": 0.01777,
          "close": 0.01781,
          "volume": 2013777.0,
          "close_time": 1774000799999,
          "quote_volume": 36098.85096,
          "trades": 439,
          "taker_buy_base": 944940.0,
          "taker_buy_quote": 16960.09495
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0178,
          "high": 0.01787,
          "low": 0.01762,
          "close": 0.01786,
          "volume": 3105970.0,
          "close_time": 1774004399999,
          "quote_volume": 55074.02684,
          "trades": 746,
          "taker_buy_base": 1467389.0,
          "taker_buy_quote": 26046.78928
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.01786,
          "high": 0.01801,
          "low": 0.01785,
          "close": 0.01793,
          "volume": 889664.0,
          "close_time": 1774007999999,
          "quote_volume": 15960.44673,
          "trades": 261,
          "taker_buy_base": 554588.0,
          "taker_buy_quote": 9953.89329
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.01794,
          "high": 0.01808,
          "low": 0.01772,
          "close": 0.01774,
          "volume": 1246048.0,
          "close_time": 1774011599999,
          "quote_volume": 22304.39932,
          "trades": 375,
          "taker_buy_base": 447904.0,
          "taker_buy_quote": 8036.26583
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.01776,
          "high": 0.01797,
          "low": 0.01769,
          "close": 0.0179,
          "volume": 2959106.0,
          "close_time": 1774015199999,
          "quote_volume": 52630.3156,
          "trades": 725,
          "taker_buy_base": 1681446.0,
          "taker_buy_quote": 29915.27988
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.01792,
          "high": 0.01846,
          "low": 0.01784,
          "close": 0.01843,
          "volume": 4449034.0,
          "close_time": 1774018799999,
          "quote_volume": 81194.54247,
          "trades": 1696,
          "taker_buy_base": 2528741.0,
          "taker_buy_quote": 46160.17636
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.01841,
          "high": 0.0185,
          "low": 0.01804,
          "close": 0.01844,
          "volume": 5999730.0,
          "close_time": 1774022399999,
          "quote_volume": 109612.37237,
          "trades": 1426,
          "taker_buy_base": 2350048.0,
          "taker_buy_quote": 43034.01968
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.01845,
          "high": 0.01898,
          "low": 0.01842,
          "close": 0.01881,
          "volume": 6120284.0,
          "close_time": 1774025999999,
          "quote_volume": 114650.22782,
          "trades": 1782,
          "taker_buy_base": 3436682.0,
          "taker_buy_quote": 64455.01048
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.01881,
          "high": 0.01898,
          "low": 0.01864,
          "close": 0.01893,
          "volume": 4994440.0,
          "close_time": 1774029599999,
          "quote_volume": 93988.51955,
          "trades": 1473,
          "taker_buy_base": 2525210.0,
          "taker_buy_quote": 47532.07751
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.01894,
          "high": 0.01913,
          "low": 0.01881,
          "close": 0.01905,
          "volume": 7996980.0,
          "close_time": 1774033199999,
          "quote_volume": 151782.44319,
          "trades": 1702,
          "taker_buy_base": 4875281.0,
          "taker_buy_quote": 92564.85099
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.01905,
          "high": 0.01925,
          "low": 0.01891,
          "close": 0.01906,
          "volume": 6804706.0,
          "close_time": 1774036799999,
          "quote_volume": 129935.46843,
          "trades": 1883,
          "taker_buy_base": 3233524.0,
          "taker_buy_quote": 61771.70779
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01909,
          "high": 0.01962,
          "low": 0.01909,
          "close": 0.01936,
          "volume": 9173392.0,
          "close_time": 1774040399999,
          "quote_volume": 178036.1395,
          "trades": 3230,
          "taker_buy_base": 5264026.0,
          "taker_buy_quote": 102301.7772
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.01937,
          "high": 0.02039,
          "low": 0.01935,
          "close": 0.02019,
          "volume": 21528565.0,
          "close_time": 1774043999999,
          "quote_volume": 430223.68965,
          "trades": 6575,
          "taker_buy_base": 13017827.0,
          "taker_buy_quote": 260171.62673
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.02018,
          "high": 0.0208,
          "low": 0.01998,
          "close": 0.0206,
          "volume": 14348432.0,
          "close_time": 1774047599999,
          "quote_volume": 294767.058,
          "trades": 4822,
          "taker_buy_base": 8132472.0,
          "taker_buy_quote": 167173.74516
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.02058,
          "high": 0.02078,
          "low": 0.01985,
          "close": 0.01989,
          "volume": 16362323.0,
          "close_time": 1774051199999,
          "quote_volume": 331267.04313,
          "trades": 4981,
          "taker_buy_base": 6834877.0,
          "taker_buy_quote": 138684.05937
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01989,
          "high": 0.02074,
          "low": 0.01979,
          "close": 0.02067,
          "volume": 18398065.0,
          "close_time": 1774054799999,
          "quote_volume": 375968.02395,
          "trades": 3472,
          "taker_buy_base": 7635299.0,
          "taker_buy_quote": 156245.49356
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.02068,
          "high": 0.02118,
          "low": 0.02029,
          "close": 0.02042,
          "volume": 14795525.0,
          "close_time": 1774058399999,
          "quote_volume": 306940.0325,
          "trades": 3369,
          "taker_buy_base": 6504183.0,
          "taker_buy_quote": 135294.56355
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.02043,
          "high": 0.02064,
          "low": 0.02017,
          "close": 0.02046,
          "volume": 5136347.0,
          "close_time": 1774061999999,
          "quote_volume": 104956.9124,
          "trades": 1536,
          "taker_buy_base": 2285608.0,
          "taker_buy_quote": 46700.12055
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.02047,
          "high": 0.02056,
          "low": 0.02024,
          "close": 0.02035,
          "volume": 5175460.0,
          "close_time": 1774065599999,
          "quote_volume": 105508.88717,
          "trades": 1344,
          "taker_buy_base": 1877458.0,
          "taker_buy_quote": 38268.03136
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02037,
          "high": 0.02046,
          "low": 0.02008,
          "close": 0.02014,
          "volume": 4255910.0,
          "close_time": 1774069199999,
          "quote_volume": 86341.99677,
          "trades": 1149,
          "taker_buy_base": 1916098.0,
          "taker_buy_quote": 38916.60235
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.02015,
          "high": 0.02053,
          "low": 0.02009,
          "close": 0.02038,
          "volume": 3017059.0,
          "close_time": 1774072799999,
          "quote_volume": 61301.99748,
          "trades": 1022,
          "taker_buy_base": 1466242.0,
          "taker_buy_quote": 29791.86101
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.02039,
          "high": 0.02052,
          "low": 0.02012,
          "close": 0.02032,
          "volume": 2460401.0,
          "close_time": 1774076399999,
          "quote_volume": 49940.55249,
          "trades": 842,
          "taker_buy_base": 933090.0,
          "taker_buy_quote": 18936.48387
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.02032,
          "high": 0.02058,
          "low": 0.0202,
          "close": 0.02033,
          "volume": 5354464.0,
          "close_time": 1774079999999,
          "quote_volume": 109168.52007,
          "trades": 1201,
          "taker_buy_base": 1912577.0,
          "taker_buy_quote": 38994.7323
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02033,
          "high": 0.02051,
          "low": 0.02021,
          "close": 0.02047,
          "volume": 2696079.0,
          "close_time": 1774083599999,
          "quote_volume": 54973.53045,
          "trades": 842,
          "taker_buy_base": 1165077.0,
          "taker_buy_quote": 23759.15553
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.02047,
          "high": 0.02055,
          "low": 0.02023,
          "close": 0.02045,
          "volume": 5617194.0,
          "close_time": 1774087199999,
          "quote_volume": 114753.02856,
          "trades": 1283,
          "taker_buy_base": 2757494.0,
          "taker_buy_quote": 56368.48359
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.02045,
          "high": 0.02075,
          "low": 0.02036,
          "close": 0.02068,
          "volume": 12410630.0,
          "close_time": 1774090799999,
          "quote_volume": 255306.41678,
          "trades": 4027,
          "taker_buy_base": 6937368.0,
          "taker_buy_quote": 142764.43053
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.02068,
          "high": 0.02113,
          "low": 0.02056,
          "close": 0.02109,
          "volume": 11154663.0,
          "close_time": 1774094399999,
          "quote_volume": 233026.64537,
          "trades": 3249,
          "taker_buy_base": 6430417.0,
          "taker_buy_quote": 134459.02006
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02109,
          "high": 0.02116,
          "low": 0.02061,
          "close": 0.02096,
          "volume": 11151195.0,
          "close_time": 1774097999999,
          "quote_volume": 232856.4484,
          "trades": 2582,
          "taker_buy_base": 5490724.0,
          "taker_buy_quote": 114799.64308
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.02094,
          "high": 0.02102,
          "low": 0.02003,
          "close": 0.02057,
          "volume": 10787576.0,
          "close_time": 1774101599999,
          "quote_volume": 220529.42908,
          "trades": 2979,
          "taker_buy_base": 4420350.0,
          "taker_buy_quote": 90435.81641
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.02058,
          "high": 0.02132,
          "low": 0.02051,
          "close": 0.02122,
          "volume": 8300024.0,
          "close_time": 1774105199999,
          "quote_volume": 173715.56519,
          "trades": 2064,
          "taker_buy_base": 3576037.0,
          "taker_buy_quote": 74906.1872
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.02123,
          "high": 0.02142,
          "low": 0.0209,
          "close": 0.02117,
          "volume": 13582275.0,
          "close_time": 1774108799999,
          "quote_volume": 287714.95066,
          "trades": 2665,
          "taker_buy_base": 7238266.0,
          "taker_buy_quote": 153351.94048
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02118,
          "high": 0.02118,
          "low": 0.02069,
          "close": 0.02096,
          "volume": 8052997.0,
          "close_time": 1774112399999,
          "quote_volume": 168385.62157,
          "trades": 1541,
          "taker_buy_base": 4111467.0,
          "taker_buy_quote": 86022.98783
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.02095,
          "high": 0.02112,
          "low": 0.02057,
          "close": 0.02082,
          "volume": 4532225.0,
          "close_time": 1774115999999,
          "quote_volume": 94394.18368,
          "trades": 1039,
          "taker_buy_base": 2139641.0,
          "taker_buy_quote": 44677.5443
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.02082,
          "high": 0.02095,
          "low": 0.02071,
          "close": 0.02081,
          "volume": 2389967.0,
          "close_time": 1774119599999,
          "quote_volume": 49804.40945,
          "trades": 623,
          "taker_buy_base": 1140180.0,
          "taker_buy_quote": 23755.52528
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.02082,
          "high": 0.02098,
          "low": 0.02078,
          "close": 0.02084,
          "volume": 2492765.0,
          "close_time": 1774123199999,
          "quote_volume": 52021.50579,
          "trades": 573,
          "taker_buy_base": 812329.0,
          "taker_buy_quote": 16955.47514
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02083,
          "high": 0.02087,
          "low": 0.02047,
          "close": 0.02067,
          "volume": 3509724.0,
          "close_time": 1774126799999,
          "quote_volume": 72428.68512,
          "trades": 799,
          "taker_buy_base": 1244807.0,
          "taker_buy_quote": 25666.00341
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.02066,
          "high": 0.02066,
          "low": 0.02044,
          "close": 0.02052,
          "volume": 1816042.0,
          "close_time": 1774130399999,
          "quote_volume": 37297.06394,
          "trades": 355,
          "taker_buy_base": 641851.0,
          "taker_buy_quote": 13181.81885
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.02054,
          "high": 0.02082,
          "low": 0.02051,
          "close": 0.02071,
          "volume": 2136165.0,
          "close_time": 1774133999999,
          "quote_volume": 44166.1805,
          "trades": 767,
          "taker_buy_base": 1119606.0,
          "taker_buy_quote": 23153.17526
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0207,
          "high": 0.0207,
          "low": 0.02024,
          "close": 0.02051,
          "volume": 6792070.0,
          "close_time": 1774137599999,
          "quote_volume": 138872.18809,
          "trades": 3538,
          "taker_buy_base": 3149927.0,
          "taker_buy_quote": 64418.81826
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02049,
          "high": 0.02108,
          "low": 0.02032,
          "close": 0.021,
          "volume": 5293153.0,
          "close_time": 1774141199999,
          "quote_volume": 109490.35672,
          "trades": 2295,
          "taker_buy_base": 2598927.0,
          "taker_buy_quote": 53876.30689
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.02102,
          "high": 0.02113,
          "low": 0.02053,
          "close": 0.0207,
          "volume": 4554021.0,
          "close_time": 1774144799999,
          "quote_volume": 94549.79505,
          "trades": 1015,
          "taker_buy_base": 1723248.0,
          "taker_buy_quote": 35820.86717
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.02071,
          "high": 0.02089,
          "low": 0.0206,
          "close": 0.02087,
          "volume": 2417086.0,
          "close_time": 1774148399999,
          "quote_volume": 50131.37071,
          "trades": 524,
          "taker_buy_base": 1024329.0,
          "taker_buy_quote": 21235.2809
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.02088,
          "high": 0.02103,
          "low": 0.02067,
          "close": 0.0209,
          "volume": 1941802.0,
          "close_time": 1774151999999,
          "quote_volume": 40477.31322,
          "trades": 541,
          "taker_buy_base": 1096943.0,
          "taker_buy_quote": 22892.11038
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02091,
          "high": 0.02092,
          "low": 0.02057,
          "close": 0.0206,
          "volume": 1833327.0,
          "close_time": 1774155599999,
          "quote_volume": 37881.1743,
          "trades": 529,
          "taker_buy_base": 733085.0,
          "taker_buy_quote": 15155.9261
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.02061,
          "high": 0.0207,
          "low": 0.02041,
          "close": 0.02041,
          "volume": 1459400.0,
          "close_time": 1774159199999,
          "quote_volume": 29948.38871,
          "trades": 473,
          "taker_buy_base": 568572.0,
          "taker_buy_quote": 11683.88507
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0204,
          "high": 0.02064,
          "low": 0.02036,
          "close": 0.02055,
          "volume": 1660867.0,
          "close_time": 1774162799999,
          "quote_volume": 34054.28009,
          "trades": 482,
          "taker_buy_base": 871858.0,
          "taker_buy_quote": 17863.64038
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.02057,
          "high": 0.02064,
          "low": 0.02029,
          "close": 0.0205,
          "volume": 2585944.0,
          "close_time": 1774166399999,
          "quote_volume": 52902.34562,
          "trades": 546,
          "taker_buy_base": 1223456.0,
          "taker_buy_quote": 25029.24144
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02051,
          "high": 0.02076,
          "low": 0.02046,
          "close": 0.02072,
          "volume": 1837663.0,
          "close_time": 1774169999999,
          "quote_volume": 37865.54358,
          "trades": 550,
          "taker_buy_base": 856454.0,
          "taker_buy_quote": 17658.57086
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.02071,
          "high": 0.02072,
          "low": 0.02032,
          "close": 0.02039,
          "volume": 2312640.0,
          "close_time": 1774173599999,
          "quote_volume": 47390.17639,
          "trades": 591,
          "taker_buy_base": 903389.0,
          "taker_buy_quote": 18513.64441
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.02038,
          "high": 0.02075,
          "low": 0.02037,
          "close": 0.02058,
          "volume": 2533493.0,
          "close_time": 1774177199999,
          "quote_volume": 52203.67433,
          "trades": 630,
          "taker_buy_base": 1102415.0,
          "taker_buy_quote": 22684.46912
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.02058,
          "high": 0.02087,
          "low": 0.02044,
          "close": 0.02053,
          "volume": 8362416.0,
          "close_time": 1774180799999,
          "quote_volume": 172940.62536,
          "trades": 1865,
          "taker_buy_base": 3929858.0,
          "taker_buy_quote": 81299.32891
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02052,
          "high": 0.02121,
          "low": 0.02047,
          "close": 0.02093,
          "volume": 2791111.0,
          "close_time": 1774184399999,
          "quote_volume": 58511.7058,
          "trades": 762,
          "taker_buy_base": 1555744.0,
          "taker_buy_quote": 32600.76586
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.02094,
          "high": 0.02111,
          "low": 0.02076,
          "close": 0.02103,
          "volume": 3602662.0,
          "close_time": 1774187999999,
          "quote_volume": 75384.33538,
          "trades": 778,
          "taker_buy_base": 1397881.0,
          "taker_buy_quote": 29271.99298
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.02105,
          "high": 0.02208,
          "low": 0.02095,
          "close": 0.02206,
          "volume": 20399863.0,
          "close_time": 1774191599999,
          "quote_volume": 441047.5825,
          "trades": 3498,
          "taker_buy_base": 10148947.0,
          "taker_buy_quote": 219192.06236
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.02205,
          "high": 0.02379,
          "low": 0.02202,
          "close": 0.02307,
          "volume": 33274083.0,
          "close_time": 1774195199999,
          "quote_volume": 764210.12341,
          "trades": 7786,
          "taker_buy_base": 15754524.0,
          "taker_buy_quote": 361895.01608
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02307,
          "high": 0.02337,
          "low": 0.02247,
          "close": 0.02267,
          "volume": 14894220.0,
          "close_time": 1774198799999,
          "quote_volume": 341875.85921,
          "trades": 4059,
          "taker_buy_base": 6354772.0,
          "taker_buy_quote": 145819.42691
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.02267,
          "high": 0.02381,
          "low": 0.02259,
          "close": 0.02344,
          "volume": 17626189.0,
          "close_time": 1774202399999,
          "quote_volume": 412102.33171,
          "trades": 5024,
          "taker_buy_base": 9627121.0,
          "taker_buy_quote": 225161.35733
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.02345,
          "high": 0.02414,
          "low": 0.02317,
          "close": 0.02337,
          "volume": 18717156.0,
          "close_time": 1774205999999,
          "quote_volume": 443693.71659,
          "trades": 5471,
          "taker_buy_base": 10123439.0,
          "taker_buy_quote": 240409.09012
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.02337,
          "high": 0.02405,
          "low": 0.02306,
          "close": 0.02376,
          "volume": 12592367.0,
          "close_time": 1774209599999,
          "quote_volume": 296384.64017,
          "trades": 3424,
          "taker_buy_base": 5440131.0,
          "taker_buy_quote": 128097.35596
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02375,
          "high": 0.02435,
          "low": 0.02375,
          "close": 0.02389,
          "volume": 15149140.0,
          "close_time": 1774213199999,
          "quote_volume": 364958.47805,
          "trades": 4182,
          "taker_buy_base": 7400214.0,
          "taker_buy_quote": 178301.37033
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.0239,
          "high": 0.02401,
          "low": 0.02313,
          "close": 0.02324,
          "volume": 11149298.0,
          "close_time": 1774216799999,
          "quote_volume": 262852.81321,
          "trades": 4968,
          "taker_buy_base": 3900021.0,
          "taker_buy_quote": 91998.41581
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.02323,
          "high": 0.029,
          "low": 0.02296,
          "close": 0.02648,
          "volume": 63617699.0,
          "close_time": 1774220399999,
          "quote_volume": 1638507.84676,
          "trades": 31494,
          "taker_buy_base": 32051836.0,
          "taker_buy_quote": 823956.73046
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.02649,
          "high": 0.02654,
          "low": 0.02568,
          "close": 0.02608,
          "volume": 17165647.0,
          "close_time": 1774223999999,
          "quote_volume": 449388.17555,
          "trades": 7640,
          "taker_buy_base": 9797186.0,
          "taker_buy_quote": 256650.22879
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02608,
          "high": 0.02676,
          "low": 0.02588,
          "close": 0.02615,
          "volume": 13292691.0,
          "close_time": 1774227599999,
          "quote_volume": 349518.22104,
          "trades": 6245,
          "taker_buy_base": 5691098.0,
          "taker_buy_quote": 149820.14586
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.02616,
          "high": 0.02696,
          "low": 0.0258,
          "close": 0.02595,
          "volume": 14931662.0,
          "close_time": 1774231199999,
          "quote_volume": 392887.81796,
          "trades": 6330,
          "taker_buy_base": 7550796.0,
          "taker_buy_quote": 199057.87926
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.02594,
          "high": 0.02713,
          "low": 0.02586,
          "close": 0.02648,
          "volume": 14697537.0,
          "close_time": 1774234799999,
          "quote_volume": 389770.57114,
          "trades": 7120,
          "taker_buy_base": 7884369.0,
          "taker_buy_quote": 209188.22927
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.0265,
          "high": 0.02732,
          "low": 0.02648,
          "close": 0.02694,
          "volume": 12855511.0,
          "close_time": 1774238399999,
          "quote_volume": 346081.3538,
          "trades": 5908,
          "taker_buy_base": 6329493.0,
          "taker_buy_quote": 170512.13794
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02695,
          "high": 0.0286,
          "low": 0.02695,
          "close": 0.02809,
          "volume": 19998625.0,
          "close_time": 1774241999999,
          "quote_volume": 553925.62568,
          "trades": 8010,
          "taker_buy_base": 10746383.0,
          "taker_buy_quote": 298240.37717
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.02809,
          "high": 0.02874,
          "low": 0.0269,
          "close": 0.02798,
          "volume": 26835713.0,
          "close_time": 1774245599999,
          "quote_volume": 750964.48642,
          "trades": 13113,
          "taker_buy_base": 12844277.0,
          "taker_buy_quote": 360361.54642
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.028,
          "high": 0.02812,
          "low": 0.02628,
          "close": 0.02664,
          "volume": 20323365.0,
          "close_time": 1774249199999,
          "quote_volume": 550919.46142,
          "trades": 8888,
          "taker_buy_base": 8274165.0,
          "taker_buy_quote": 224829.41593
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.02665,
          "high": 0.0271,
          "low": 0.02621,
          "close": 0.02698,
          "volume": 17997703.0,
          "close_time": 1774252799999,
          "quote_volume": 480485.02234,
          "trades": 8225,
          "taker_buy_base": 9319312.0,
          "taker_buy_quote": 248759.3596
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.02698,
          "high": 0.02732,
          "low": 0.02574,
          "close": 0.02612,
          "volume": 23303057.0,
          "close_time": 1774256399999,
          "quote_volume": 618974.32564,
          "trades": 9620,
          "taker_buy_base": 10817873.0,
          "taker_buy_quote": 287548.97758
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.02612,
          "high": 0.02626,
          "low": 0.0246,
          "close": 0.02522,
          "volume": 26332168.0,
          "close_time": 1774259999999,
          "quote_volume": 665833.08929,
          "trades": 10906,
          "taker_buy_base": 11135807.0,
          "taker_buy_quote": 281346.2212
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.02524,
          "high": 0.02586,
          "low": 0.02375,
          "close": 0.02389,
          "volume": 24807110.0,
          "close_time": 1774263599999,
          "quote_volume": 615733.75852,
          "trades": 10683,
          "taker_buy_base": 11872130.0,
          "taker_buy_quote": 294728.83849
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0239,
          "high": 0.02434,
          "low": 0.02314,
          "close": 0.02338,
          "volume": 29885557.0,
          "close_time": 1774267199999,
          "quote_volume": 710435.74999,
          "trades": 16841,
          "taker_buy_base": 15655148.0,
          "taker_buy_quote": 372626.51435
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02339,
          "high": 0.02377,
          "low": 0.02289,
          "close": 0.02374,
          "volume": 15146244.0,
          "close_time": 1774270799999,
          "quote_volume": 352682.37407,
          "trades": 7886,
          "taker_buy_base": 7922692.0,
          "taker_buy_quote": 184760.72996
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.02376,
          "high": 0.02434,
          "low": 0.02341,
          "close": 0.02426,
          "volume": 9068620.0,
          "close_time": 1774274399999,
          "quote_volume": 215719.57908,
          "trades": 3880,
          "taker_buy_base": 5713738.0,
          "taker_buy_quote": 136099.18205
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.02426,
          "high": 0.02433,
          "low": 0.02358,
          "close": 0.02401,
          "volume": 12943522.0,
          "close_time": 1774277999999,
          "quote_volume": 310289.51708,
          "trades": 4528,
          "taker_buy_base": 5958484.0,
          "taker_buy_quote": 142929.05209
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.024,
          "high": 0.0248,
          "low": 0.02392,
          "close": 0.02449,
          "volume": 13054280.0,
          "close_time": 1774281599999,
          "quote_volume": 317882.33527,
          "trades": 6003,
          "taker_buy_base": 7441958.0,
          "taker_buy_quote": 181624.32173
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.02373,
          "close": 0.0239,
          "volume": 9799506.0,
          "close_time": 1774285199999,
          "quote_volume": 237157.04969,
          "trades": 8262,
          "taker_buy_base": 4163392.0,
          "taker_buy_quote": 100713.42754
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.02389,
          "high": 0.0244,
          "low": 0.02369,
          "close": 0.02422,
          "volume": 5144418.0,
          "close_time": 1774288799999,
          "quote_volume": 123288.9591,
          "trades": 2178,
          "taker_buy_base": 2515018.0,
          "taker_buy_quote": 60234.7013
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.02423,
          "high": 0.02432,
          "low": 0.02387,
          "close": 0.02402,
          "volume": 3992668.0,
          "close_time": 1774292399999,
          "quote_volume": 96134.12846,
          "trades": 1628,
          "taker_buy_base": 1393379.0,
          "taker_buy_quote": 33610.93893
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.024,
          "high": 0.024,
          "low": 0.0236,
          "close": 0.02372,
          "volume": 3912963.0,
          "close_time": 1774295999999,
          "quote_volume": 92873.37229,
          "trades": 1510,
          "taker_buy_base": 1630223.0,
          "taker_buy_quote": 38683.55311
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02373,
          "high": 0.02376,
          "low": 0.02353,
          "close": 0.02358,
          "volume": 2274038.0,
          "close_time": 1774299599999,
          "quote_volume": 53700.72911,
          "trades": 978,
          "taker_buy_base": 795924.0,
          "taker_buy_quote": 18799.57804
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0236,
          "high": 0.02361,
          "low": 0.02308,
          "close": 0.0231,
          "volume": 4341640.0,
          "close_time": 1774303199999,
          "quote_volume": 101128.8387,
          "trades": 1470,
          "taker_buy_base": 1267288.0,
          "taker_buy_quote": 29548.0435
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0231,
          "high": 0.02327,
          "low": 0.0229,
          "close": 0.02313,
          "volume": 4041488.0,
          "close_time": 1774306799999,
          "quote_volume": 93392.57299,
          "trades": 1776,
          "taker_buy_base": 1931931.0,
          "taker_buy_quote": 44652.99624
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.02314,
          "high": 0.02314,
          "low": 0.02267,
          "close": 0.0228,
          "volume": 3934773.0,
          "close_time": 1774310399999,
          "quote_volume": 89782.37722,
          "trades": 1678,
          "taker_buy_base": 1572232.0,
          "taker_buy_quote": 35891.97696
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02278,
          "high": 0.02306,
          "low": 0.02251,
          "close": 0.02255,
          "volume": 4472698.0,
          "close_time": 1774313999999,
          "quote_volume": 102093.29,
          "trades": 1922,
          "taker_buy_base": 2242488.0,
          "taker_buy_quote": 51272.31499
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.02255,
          "high": 0.02256,
          "low": 0.02212,
          "close": 0.02213,
          "volume": 5672036.0,
          "close_time": 1774317599999,
          "quote_volume": 126643.41364,
          "trades": 1653,
          "taker_buy_base": 3163467.0,
          "taker_buy_quote": 70636.11677
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.02213,
          "high": 0.02246,
          "low": 0.02204,
          "close": 0.02217,
          "volume": 3214728.0,
          "close_time": 1774321199999,
          "quote_volume": 71492.78658,
          "trades": 1314,
          "taker_buy_base": 1477370.0,
          "taker_buy_quote": 32858.17398
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.02218,
          "high": 0.02256,
          "low": 0.02218,
          "close": 0.02234,
          "volume": 2322121.0,
          "close_time": 1774324799999,
          "quote_volume": 52005.15609,
          "trades": 1198,
          "taker_buy_base": 1442433.0,
          "taker_buy_quote": 32309.43208
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02235,
          "high": 0.02283,
          "low": 0.02228,
          "close": 0.02275,
          "volume": 3976055.0,
          "close_time": 1774328399999,
          "quote_volume": 89873.02864,
          "trades": 1617,
          "taker_buy_base": 2325257.0,
          "taker_buy_quote": 52573.95204
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.02276,
          "high": 0.02279,
          "low": 0.02199,
          "close": 0.02203,
          "volume": 5273044.0,
          "close_time": 1774331999999,
          "quote_volume": 118156.71591,
          "trades": 1667,
          "taker_buy_base": 2064190.0,
          "taker_buy_quote": 46365.54993
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.02206,
          "high": 0.02285,
          "low": 0.02177,
          "close": 0.02265,
          "volume": 10760490.0,
          "close_time": 1774335599999,
          "quote_volume": 240737.15097,
          "trades": 3425,
          "taker_buy_base": 6758800.0,
          "taker_buy_quote": 151191.83927
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.02266,
          "high": 0.02306,
          "low": 0.02233,
          "close": 0.02294,
          "volume": 12443620.0,
          "close_time": 1774339199999,
          "quote_volume": 282734.31363,
          "trades": 9265,
          "taker_buy_base": 6410663.0,
          "taker_buy_quote": 145528.35876
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02295,
          "high": 0.02372,
          "low": 0.02277,
          "close": 0.02323,
          "volume": 17071774.0,
          "close_time": 1774342799999,
          "quote_volume": 398817.00218,
          "trades": 5002,
          "taker_buy_base": 8658180.0,
          "taker_buy_quote": 202352.80183
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.02324,
          "high": 0.02325,
          "low": 0.02228,
          "close": 0.02276,
          "volume": 11138544.0,
          "close_time": 1774346399999,
          "quote_volume": 253038.21546,
          "trades": 3184,
          "taker_buy_base": 5719047.0,
          "taker_buy_quote": 129773.89385
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.02275,
          "high": 0.02284,
          "low": 0.02234,
          "close": 0.02252,
          "volume": 10003120.0,
          "close_time": 1774349999999,
          "quote_volume": 225681.65889,
          "trades": 2555,
          "taker_buy_base": 4888020.0,
          "taker_buy_quote": 110248.89551
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.02252,
          "high": 0.02265,
          "low": 0.02222,
          "close": 0.02244,
          "volume": 6036459.0,
          "close_time": 1774353599999,
          "quote_volume": 135530.58232,
          "trades": 1655,
          "taker_buy_base": 2591934.0,
          "taker_buy_quote": 58254.97006
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02243,
          "high": 0.02266,
          "low": 0.02218,
          "close": 0.02238,
          "volume": 5664010.0,
          "close_time": 1774357199999,
          "quote_volume": 126955.24401,
          "trades": 1716,
          "taker_buy_base": 2615760.0,
          "taker_buy_quote": 58580.03174
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.02239,
          "high": 0.02256,
          "low": 0.02221,
          "close": 0.0225,
          "volume": 3825913.0,
          "close_time": 1774360799999,
          "quote_volume": 85791.75593,
          "trades": 1369,
          "taker_buy_base": 1583663.0,
          "taker_buy_quote": 35518.55957
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.02252,
          "high": 0.0233,
          "low": 0.02236,
          "close": 0.02263,
          "volume": 15828633.0,
          "close_time": 1774364399999,
          "quote_volume": 360254.05251,
          "trades": 5205,
          "taker_buy_base": 7060133.0,
          "taker_buy_quote": 160721.30705
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.02264,
          "high": 0.02284,
          "low": 0.02235,
          "close": 0.02269,
          "volume": 6545432.0,
          "close_time": 1774367999999,
          "quote_volume": 147850.3349,
          "trades": 2073,
          "taker_buy_base": 3185585.0,
          "taker_buy_quote": 71935.90663
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0227,
          "high": 0.0235,
          "low": 0.0225,
          "close": 0.02342,
          "volume": 12284264.0,
          "close_time": 1774371599999,
          "quote_volume": 281488.16143,
          "trades": 3135,
          "taker_buy_base": 4878256.0,
          "taker_buy_quote": 111702.24883
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.02341,
          "high": 0.02341,
          "low": 0.02266,
          "close": 0.02269,
          "volume": 4321493.0,
          "close_time": 1774375199999,
          "quote_volume": 99640.97926,
          "trades": 1477,
          "taker_buy_base": 1338874.0,
          "taker_buy_quote": 30866.92161
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.02268,
          "high": 0.02291,
          "low": 0.02255,
          "close": 0.02256,
          "volume": 1677165.0,
          "close_time": 1774378799999,
          "quote_volume": 38079.53611,
          "trades": 724,
          "taker_buy_base": 759197.0,
          "taker_buy_quote": 17237.73316
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.02257,
          "high": 0.02288,
          "low": 0.02255,
          "close": 0.02286,
          "volume": 2343311.0,
          "close_time": 1774382399999,
          "quote_volume": 53324.1513,
          "trades": 894,
          "taker_buy_base": 1233909.0,
          "taker_buy_quote": 28081.87132
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02287,
          "high": 0.02293,
          "low": 0.0219,
          "close": 0.02194,
          "volume": 6889660.0,
          "close_time": 1774385999999,
          "quote_volume": 154498.41036,
          "trades": 2614,
          "taker_buy_base": 2644371.0,
          "taker_buy_quote": 59212.7489
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.02193,
          "high": 0.02232,
          "low": 0.02165,
          "close": 0.02205,
          "volume": 5873199.0,
          "close_time": 1774389599999,
          "quote_volume": 129209.60778,
          "trades": 1505,
          "taker_buy_base": 3826447.0,
          "taker_buy_quote": 84164.1234
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.02207,
          "high": 0.02215,
          "low": 0.0218,
          "close": 0.02183,
          "volume": 4061516.0,
          "close_time": 1774393199999,
          "quote_volume": 89121.9902,
          "trades": 1177,
          "taker_buy_base": 2513167.0,
          "taker_buy_quote": 55163.9615
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.02181,
          "high": 0.02215,
          "low": 0.02177,
          "close": 0.02192,
          "volume": 3015550.0,
          "close_time": 1774396799999,
          "quote_volume": 66263.29904,
          "trades": 842,
          "taker_buy_base": 1751781.0,
          "taker_buy_quote": 38467.80152
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02193,
          "high": 0.02225,
          "low": 0.02193,
          "close": 0.0222,
          "volume": 3162479.0,
          "close_time": 1774400399999,
          "quote_volume": 69968.5059,
          "trades": 897,
          "taker_buy_base": 1494816.0,
          "taker_buy_quote": 33058.37272
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.02221,
          "high": 0.02228,
          "low": 0.02197,
          "close": 0.02212,
          "volume": 2653249.0,
          "close_time": 1774403999999,
          "quote_volume": 58724.8578,
          "trades": 1041,
          "taker_buy_base": 1121290.0,
          "taker_buy_quote": 24831.0698
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.02211,
          "high": 0.02216,
          "low": 0.02175,
          "close": 0.02194,
          "volume": 2498084.0,
          "close_time": 1774407599999,
          "quote_volume": 54853.85053,
          "trades": 1068,
          "taker_buy_base": 1340553.0,
          "taker_buy_quote": 29438.0722
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.02195,
          "high": 0.02201,
          "low": 0.02175,
          "close": 0.02187,
          "volume": 1099318.0,
          "close_time": 1774411199999,
          "quote_volume": 24070.63891,
          "trades": 689,
          "taker_buy_base": 750967.0,
          "taker_buy_quote": 16443.37695
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02187,
          "high": 0.02193,
          "low": 0.02156,
          "close": 0.02179,
          "volume": 2049825.0,
          "close_time": 1774414799999,
          "quote_volume": 44471.33602,
          "trades": 708,
          "taker_buy_base": 751234.0,
          "taker_buy_quote": 16320.22505
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.02178,
          "high": 0.02192,
          "low": 0.02169,
          "close": 0.02178,
          "volume": 1541373.0,
          "close_time": 1774418399999,
          "quote_volume": 33598.47533,
          "trades": 434,
          "taker_buy_base": 496869.0,
          "taker_buy_quote": 10827.02518
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.02179,
          "high": 0.02186,
          "low": 0.0216,
          "close": 0.02163,
          "volume": 2054111.0,
          "close_time": 1774421999999,
          "quote_volume": 44620.9508,
          "trades": 829,
          "taker_buy_base": 1039285.0,
          "taker_buy_quote": 22584.16448
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.02164,
          "high": 0.02167,
          "low": 0.02143,
          "close": 0.02156,
          "volume": 2306447.0,
          "close_time": 1774425599999,
          "quote_volume": 49750.26213,
          "trades": 639,
          "taker_buy_base": 962036.0,
          "taker_buy_quote": 20756.77063
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02155,
          "high": 0.02164,
          "low": 0.0209,
          "close": 0.02092,
          "volume": 3267429.0,
          "close_time": 1774429199999,
          "quote_volume": 69508.56638,
          "trades": 1139,
          "taker_buy_base": 1460587.0,
          "taker_buy_quote": 31017.72323
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.02093,
          "high": 0.02116,
          "low": 0.02074,
          "close": 0.02102,
          "volume": 2922571.0,
          "close_time": 1774432799999,
          "quote_volume": 61166.35554,
          "trades": 890,
          "taker_buy_base": 1586326.0,
          "taker_buy_quote": 33221.18289
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.02102,
          "high": 0.02105,
          "low": 0.02072,
          "close": 0.02073,
          "volume": 1289294.0,
          "close_time": 1774436399999,
          "quote_volume": 26875.52494,
          "trades": 561,
          "taker_buy_base": 681831.0,
          "taker_buy_quote": 14218.85553
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.02073,
          "high": 0.02121,
          "low": 0.02064,
          "close": 0.02119,
          "volume": 5693625.0,
          "close_time": 1774439999999,
          "quote_volume": 119140.45036,
          "trades": 1549,
          "taker_buy_base": 2326426.0,
          "taker_buy_quote": 48714.5847
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02117,
          "high": 0.0215,
          "low": 0.02104,
          "close": 0.02143,
          "volume": 14607123.0,
          "close_time": 1774443599999,
          "quote_volume": 310650.83508,
          "trades": 4654,
          "taker_buy_base": 6981579.0,
          "taker_buy_quote": 148623.2938
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.02141,
          "high": 0.02161,
          "low": 0.02137,
          "close": 0.02154,
          "volume": 4443743.0,
          "close_time": 1774447199999,
          "quote_volume": 95438.77282,
          "trades": 1170,
          "taker_buy_base": 2832628.0,
          "taker_buy_quote": 60860.64973
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.02155,
          "high": 0.02174,
          "low": 0.02138,
          "close": 0.0217,
          "volume": 2467558.0,
          "close_time": 1774450799999,
          "quote_volume": 53214.29576,
          "trades": 935,
          "taker_buy_base": 1243253.0,
          "taker_buy_quote": 26785.44152
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.02171,
          "high": 0.02257,
          "low": 0.02169,
          "close": 0.02216,
          "volume": 9610944.0,
          "close_time": 1774454399999,
          "quote_volume": 213527.17451,
          "trades": 3670,
          "taker_buy_base": 5201328.0,
          "taker_buy_quote": 115662.90786
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02215,
          "high": 0.0232,
          "low": 0.0221,
          "close": 0.02249,
          "volume": 9083522.0,
          "close_time": 1774457999999,
          "quote_volume": 205543.58027,
          "trades": 3934,
          "taker_buy_base": 4657039.0,
          "taker_buy_quote": 105206.61331
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.02247,
          "high": 0.02272,
          "low": 0.02228,
          "close": 0.02264,
          "volume": 4069689.0,
          "close_time": 1774461599999,
          "quote_volume": 91526.58496,
          "trades": 1329,
          "taker_buy_base": 1783344.0,
          "taker_buy_quote": 40091.90042
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.02266,
          "high": 0.02266,
          "low": 0.02214,
          "close": 0.02242,
          "volume": 2954166.0,
          "close_time": 1774465199999,
          "quote_volume": 66001.12824,
          "trades": 903,
          "taker_buy_base": 1369061.0,
          "taker_buy_quote": 30568.82387
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.02243,
          "high": 0.02246,
          "low": 0.02203,
          "close": 0.02222,
          "volume": 1967564.0,
          "close_time": 1774468799999,
          "quote_volume": 43666.39342,
          "trades": 853,
          "taker_buy_base": 952466.0,
          "taker_buy_quote": 21151.95673
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02222,
          "high": 0.02254,
          "low": 0.02204,
          "close": 0.02246,
          "volume": 1077839.0,
          "close_time": 1774472399999,
          "quote_volume": 24090.79627,
          "trades": 499,
          "taker_buy_base": 717811.0,
          "taker_buy_quote": 16073.74346
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.02245,
          "high": 0.02246,
          "low": 0.02208,
          "close": 0.02233,
          "volume": 2014008.0,
          "close_time": 1774475999999,
          "quote_volume": 44856.59695,
          "trades": 617,
          "taker_buy_base": 996925.0,
          "taker_buy_quote": 22194.09583
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.02234,
          "high": 0.02241,
          "low": 0.02206,
          "close": 0.02207,
          "volume": 3187192.0,
          "close_time": 1774479599999,
          "quote_volume": 70764.89334,
          "trades": 971,
          "taker_buy_base": 994613.0,
          "taker_buy_quote": 22072.61239
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.02207,
          "high": 0.02212,
          "low": 0.02185,
          "close": 0.02188,
          "volume": 1626751.0,
          "close_time": 1774483199999,
          "quote_volume": 35712.55222,
          "trades": 502,
          "taker_buy_base": 625169.0,
          "taker_buy_quote": 13743.29849
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.02193,
          "low": 0.0215,
          "close": 0.02166,
          "volume": 1767532.0,
          "close_time": 1774486799999,
          "quote_volume": 38429.33549,
          "trades": 516,
          "taker_buy_base": 1211888.0,
          "taker_buy_quote": 26366.69427
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.02167,
          "high": 0.02172,
          "low": 0.02136,
          "close": 0.02143,
          "volume": 1658260.0,
          "close_time": 1774490399999,
          "quote_volume": 35740.44531,
          "trades": 597,
          "taker_buy_base": 637865.0,
          "taker_buy_quote": 13739.32481
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.02142,
          "high": 0.02151,
          "low": 0.02118,
          "close": 0.02125,
          "volume": 1784452.0,
          "close_time": 1774493999999,
          "quote_volume": 37984.86083,
          "trades": 511,
          "taker_buy_base": 739061.0,
          "taker_buy_quote": 15729.97375
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.02124,
          "high": 0.02151,
          "low": 0.02102,
          "close": 0.02145,
          "volume": 2708401.0,
          "close_time": 1774497599999,
          "quote_volume": 57406.06752,
          "trades": 985,
          "taker_buy_base": 1256797.0,
          "taker_buy_quote": 26697.38625
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02147,
          "high": 0.02154,
          "low": 0.02127,
          "close": 0.02135,
          "volume": 1524953.0,
          "close_time": 1774501199999,
          "quote_volume": 32608.88665,
          "trades": 519,
          "taker_buy_base": 468122.0,
          "taker_buy_quote": 10034.29094
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.02136,
          "high": 0.02164,
          "low": 0.02132,
          "close": 0.02152,
          "volume": 1909541.0,
          "close_time": 1774504799999,
          "quote_volume": 41050.68778,
          "trades": 891,
          "taker_buy_base": 884137.0,
          "taker_buy_quote": 18989.09202
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.02153,
          "high": 0.02201,
          "low": 0.02147,
          "close": 0.02195,
          "volume": 3616799.0,
          "close_time": 1774508399999,
          "quote_volume": 78794.1895,
          "trades": 3688,
          "taker_buy_base": 1732410.0,
          "taker_buy_quote": 37755.90374
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.02195,
          "high": 0.0222,
          "low": 0.02148,
          "close": 0.0216,
          "volume": 3462481.0,
          "close_time": 1774511999999,
          "quote_volume": 75603.87139,
          "trades": 1244,
          "taker_buy_base": 1732559.0,
          "taker_buy_quote": 37830.75583
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02159,
          "high": 0.02166,
          "low": 0.02135,
          "close": 0.02145,
          "volume": 1745948.0,
          "close_time": 1774515599999,
          "quote_volume": 37536.44913,
          "trades": 852,
          "taker_buy_base": 861153.0,
          "taker_buy_quote": 18514.80999
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.02144,
          "high": 0.02171,
          "low": 0.02135,
          "close": 0.02147,
          "volume": 2320856.0,
          "close_time": 1774519199999,
          "quote_volume": 49923.39406,
          "trades": 957,
          "taker_buy_base": 1022741.0,
          "taker_buy_quote": 22012.85308
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.02146,
          "high": 0.02162,
          "low": 0.02133,
          "close": 0.02155,
          "volume": 1871646.0,
          "close_time": 1774522799999,
          "quote_volume": 40165.13226,
          "trades": 722,
          "taker_buy_base": 819027.0,
          "taker_buy_quote": 17596.05732
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.02155,
          "high": 0.0218,
          "low": 0.02143,
          "close": 0.02173,
          "volume": 4463442.0,
          "close_time": 1774526399999,
          "quote_volume": 96731.24414,
          "trades": 1621,
          "taker_buy_base": 2959809.0,
          "taker_buy_quote": 64191.50888
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.02173,
          "high": 0.02175,
          "low": 0.02142,
          "close": 0.02163,
          "volume": 2012816.0,
          "close_time": 1774529999999,
          "quote_volume": 43380.18573,
          "trades": 762,
          "taker_buy_base": 809523.0,
          "taker_buy_quote": 17455.78645
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.02164,
          "high": 0.02165,
          "low": 0.02143,
          "close": 0.02156,
          "volume": 1327616.0,
          "close_time": 1774533599999,
          "quote_volume": 28588.40073,
          "trades": 565,
          "taker_buy_base": 614465.0,
          "taker_buy_quote": 13232.08171
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.02155,
          "high": 0.02155,
          "low": 0.02083,
          "close": 0.02086,
          "volume": 2861950.0,
          "close_time": 1774537199999,
          "quote_volume": 60449.27311,
          "trades": 1112,
          "taker_buy_base": 1098770.0,
          "taker_buy_quote": 23197.16714
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.02084,
          "high": 0.021,
          "low": 0.02016,
          "close": 0.02032,
          "volume": 18037656.0,
          "close_time": 1774540799999,
          "quote_volume": 368572.66615,
          "trades": 4443,
          "taker_buy_base": 7564991.0,
          "taker_buy_quote": 155167.88325
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02032,
          "high": 0.02046,
          "low": 0.02003,
          "close": 0.02011,
          "volume": 4922625.0,
          "close_time": 1774544399999,
          "quote_volume": 99500.35653,
          "trades": 1404,
          "taker_buy_base": 2070149.0,
          "taker_buy_quote": 41848.91707
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.02011,
          "high": 0.02012,
          "low": 0.01942,
          "close": 0.01944,
          "volume": 5085378.0,
          "close_time": 1774547999999,
          "quote_volume": 100626.26787,
          "trades": 1673,
          "taker_buy_base": 2550430.0,
          "taker_buy_quote": 50400.58767
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.01945,
          "high": 0.0197,
          "low": 0.01927,
          "close": 0.01969,
          "volume": 5327101.0,
          "close_time": 1774551599999,
          "quote_volume": 103835.80486,
          "trades": 1616,
          "taker_buy_base": 2612556.0,
          "taker_buy_quote": 50929.94503
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.01968,
          "high": 0.01973,
          "low": 0.01922,
          "close": 0.01936,
          "volume": 5744521.0,
          "close_time": 1774555199999,
          "quote_volume": 111654.99114,
          "trades": 1477,
          "taker_buy_base": 1980826.0,
          "taker_buy_quote": 38484.55659
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.01937,
          "high": 0.01944,
          "low": 0.01895,
          "close": 0.01902,
          "volume": 6508392.0,
          "close_time": 1774558799999,
          "quote_volume": 125013.39809,
          "trades": 4357,
          "taker_buy_base": 3107493.0,
          "taker_buy_quote": 59708.35224
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.01901,
          "high": 0.01901,
          "low": 0.01837,
          "close": 0.01848,
          "volume": 6533124.0,
          "close_time": 1774562399999,
          "quote_volume": 121743.73778,
          "trades": 1962,
          "taker_buy_base": 3295347.0,
          "taker_buy_quote": 61478.59954
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.01848,
          "high": 0.01855,
          "low": 0.0182,
          "close": 0.01826,
          "volume": 5558932.0,
          "close_time": 1774565999999,
          "quote_volume": 101893.10441,
          "trades": 1375,
          "taker_buy_base": 2900953.0,
          "taker_buy_quote": 53162.51441
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.01827,
          "high": 0.01839,
          "low": 0.01789,
          "close": 0.01806,
          "volume": 5305961.0,
          "close_time": 1774569599999,
          "quote_volume": 96011.7316,
          "trades": 1154,
          "taker_buy_base": 2895328.0,
          "taker_buy_quote": 52447.39372
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01809,
          "high": 0.01813,
          "low": 0.01734,
          "close": 0.01734,
          "volume": 8011648.0,
          "close_time": 1774573199999,
          "quote_volume": 142083.72812,
          "trades": 2128,
          "taker_buy_base": 4270199.0,
          "taker_buy_quote": 75768.55393
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.01733,
          "high": 0.01739,
          "low": 0.01632,
          "close": 0.01636,
          "volume": 21287728.0,
          "close_time": 1774576799999,
          "quote_volume": 357829.48171,
          "trades": 3840,
          "taker_buy_base": 8908088.0,
          "taker_buy_quote": 149345.24292
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.01635,
          "high": 0.01788,
          "low": 0.01617,
          "close": 0.01735,
          "volume": 38361793.0,
          "close_time": 1774580399999,
          "quote_volume": 661322.80951,
          "trades": 9729,
          "taker_buy_base": 22655131.0,
          "taker_buy_quote": 390607.35845
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.01733,
          "high": 0.01743,
          "low": 0.01711,
          "close": 0.0173,
          "volume": 8426988.0,
          "close_time": 1774583999999,
          "quote_volume": 145187.04527,
          "trades": 1713,
          "taker_buy_base": 3967346.0,
          "taker_buy_quote": 68396.7587
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.01731,
          "high": 0.01762,
          "low": 0.01707,
          "close": 0.01749,
          "volume": 9538165.0,
          "close_time": 1774587599999,
          "quote_volume": 165299.49926,
          "trades": 2341,
          "taker_buy_base": 4214003.0,
          "taker_buy_quote": 73167.56093
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.01748,
          "high": 0.01767,
          "low": 0.01731,
          "close": 0.01751,
          "volume": 5313511.0,
          "close_time": 1774591199999,
          "quote_volume": 93022.52802,
          "trades": 1459,
          "taker_buy_base": 3649104.0,
          "taker_buy_quote": 63920.62549
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.01749,
          "high": 0.01817,
          "low": 0.01746,
          "close": 0.01795,
          "volume": 9554351.0,
          "close_time": 1774594799999,
          "quote_volume": 170187.26487,
          "trades": 3130,
          "taker_buy_base": 5957764.0,
          "taker_buy_quote": 106184.28429
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.01795,
          "high": 0.01795,
          "low": 0.01752,
          "close": 0.0177,
          "volume": 3216500.0,
          "close_time": 1774598399999,
          "quote_volume": 57042.44812,
          "trades": 977,
          "taker_buy_base": 1840675.0,
          "taker_buy_quote": 32666.90158
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.01769,
          "high": 0.01788,
          "low": 0.01758,
          "close": 0.01781,
          "volume": 6380868.0,
          "close_time": 1774601999999,
          "quote_volume": 113361.48705,
          "trades": 5531,
          "taker_buy_base": 3019933.0,
          "taker_buy_quote": 53700.70188
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.01779,
          "high": 0.01781,
          "low": 0.01736,
          "close": 0.01742,
          "volume": 2639589.0,
          "close_time": 1774605599999,
          "quote_volume": 46321.01396,
          "trades": 771,
          "taker_buy_base": 1395888.0,
          "taker_buy_quote": 24526.51189
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.01741,
          "high": 0.01764,
          "low": 0.0173,
          "close": 0.01731,
          "volume": 7535597.0,
          "close_time": 1774609199999,
          "quote_volume": 131779.21211,
          "trades": 2903,
          "taker_buy_base": 2642369.0,
          "taker_buy_quote": 46148.11468
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0173,
          "high": 0.0177,
          "low": 0.017,
          "close": 0.01758,
          "volume": 8757041.0,
          "close_time": 1774612799999,
          "quote_volume": 151431.64497,
          "trades": 2311,
          "taker_buy_base": 5546054.0,
          "taker_buy_quote": 96050.31713
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.01759,
          "high": 0.01764,
          "low": 0.01702,
          "close": 0.0172,
          "volume": 4190427.0,
          "close_time": 1774616399999,
          "quote_volume": 72322.28972,
          "trades": 1064,
          "taker_buy_base": 2563485.0,
          "taker_buy_quote": 44205.0654
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.01717,
          "high": 0.01752,
          "low": 0.01705,
          "close": 0.01725,
          "volume": 6293056.0,
          "close_time": 1774619999999,
          "quote_volume": 108755.99976,
          "trades": 1442,
          "taker_buy_base": 3851831.0,
          "taker_buy_quote": 66534.61161
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.01724,
          "high": 0.0175,
          "low": 0.01712,
          "close": 0.01745,
          "volume": 3862039.0,
          "close_time": 1774623599999,
          "quote_volume": 66777.35534,
          "trades": 1016,
          "taker_buy_base": 2485458.0,
          "taker_buy_quote": 42969.36381
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.01746,
          "high": 0.0176,
          "low": 0.01724,
          "close": 0.01751,
          "volume": 13341667.0,
          "close_time": 1774627199999,
          "quote_volume": 232035.8317,
          "trades": 11535,
          "taker_buy_base": 7445789.0,
          "taker_buy_quote": 129509.09663
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.01751,
          "high": 0.01776,
          "low": 0.01738,
          "close": 0.01774,
          "volume": 3170348.0,
          "close_time": 1774630799999,
          "quote_volume": 55685.83988,
          "trades": 1139,
          "taker_buy_base": 1959199.0,
          "taker_buy_quote": 34456.90657
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.01774,
          "high": 0.01827,
          "low": 0.01768,
          "close": 0.0182,
          "volume": 5440609.0,
          "close_time": 1774634399999,
          "quote_volume": 97919.21713,
          "trades": 1623,
          "taker_buy_base": 2537516.0,
          "taker_buy_quote": 45736.66525
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0182,
          "high": 0.01837,
          "low": 0.0179,
          "close": 0.01819,
          "volume": 6502938.0,
          "close_time": 1774637999999,
          "quote_volume": 118230.32919,
          "trades": 1923,
          "taker_buy_base": 3366593.0,
          "taker_buy_quote": 61218.64992
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.01818,
          "high": 0.01818,
          "low": 0.01792,
          "close": 0.018,
          "volume": 1764962.0,
          "close_time": 1774641599999,
          "quote_volume": 31832.02076,
          "trades": 667,
          "taker_buy_base": 971096.0,
          "taker_buy_quote": 17515.22143
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.018,
          "high": 0.01801,
          "low": 0.01781,
          "close": 0.0179,
          "volume": 2773638.0,
          "close_time": 1774645199999,
          "quote_volume": 49663.8512,
          "trades": 762,
          "taker_buy_base": 1127009.0,
          "taker_buy_quote": 20187.15865
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.01789,
          "high": 0.01836,
          "low": 0.0178,
          "close": 0.0182,
          "volume": 2983063.0,
          "close_time": 1774648799999,
          "quote_volume": 53714.21357,
          "trades": 690,
          "taker_buy_base": 1789926.0,
          "taker_buy_quote": 32253.12674
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0182,
          "high": 0.0182,
          "low": 0.01797,
          "close": 0.01811,
          "volume": 1277503.0,
          "close_time": 1774652399999,
          "quote_volume": 23062.20131,
          "trades": 486,
          "taker_buy_base": 740419.0,
          "taker_buy_quote": 13372.11333
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.01811,
          "high": 0.0182,
          "low": 0.01786,
          "close": 0.01789,
          "volume": 3868142.0,
          "close_time": 1774655999999,
          "quote_volume": 70000.60538,
          "trades": 988,
          "taker_buy_base": 1885264.0,
          "taker_buy_quote": 34140.63143
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0179,
          "high": 0.01811,
          "low": 0.01763,
          "close": 0.01763,
          "volume": 2252632.0,
          "close_time": 1774659599999,
          "quote_volume": 40266.46671,
          "trades": 622,
          "taker_buy_base": 1242899.0,
          "taker_buy_quote": 22239.07387
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.01762,
          "high": 0.01763,
          "low": 0.01714,
          "close": 0.0173,
          "volume": 7554622.0,
          "close_time": 1774663199999,
          "quote_volume": 130891.81082,
          "trades": 1643,
          "taker_buy_base": 3830349.0,
          "taker_buy_quote": 66426.83381
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.01729,
          "high": 0.01729,
          "low": 0.01689,
          "close": 0.01711,
          "volume": 2616902.0,
          "close_time": 1774666799999,
          "quote_volume": 44699.98556,
          "trades": 741,
          "taker_buy_base": 1223273.0,
          "taker_buy_quote": 20900.96541
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.01711,
          "high": 0.01718,
          "low": 0.01685,
          "close": 0.01685,
          "volume": 1049615.0,
          "close_time": 1774670399999,
          "quote_volume": 17853.42956,
          "trades": 416,
          "taker_buy_base": 525113.0,
          "taker_buy_quote": 8931.99266
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.01684,
          "high": 0.01704,
          "low": 0.0168,
          "close": 0.01695,
          "volume": 1522794.0,
          "close_time": 1774673999999,
          "quote_volume": 25732.09658,
          "trades": 500,
          "taker_buy_base": 1047655.0,
          "taker_buy_quote": 17720.18322
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.01697,
          "high": 0.01705,
          "low": 0.01684,
          "close": 0.01703,
          "volume": 1454527.0,
          "close_time": 1774677599999,
          "quote_volume": 24624.34772,
          "trades": 398,
          "taker_buy_base": 887225.0,
          "taker_buy_quote": 15035.90203
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.01703,
          "high": 0.01706,
          "low": 0.01686,
          "close": 0.01695,
          "volume": 3560594.0,
          "close_time": 1774681199999,
          "quote_volume": 60314.49398,
          "trades": 652,
          "taker_buy_base": 1158076.0,
          "taker_buy_quote": 19606.16648
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.01695,
          "high": 0.01695,
          "low": 0.0166,
          "close": 0.01667,
          "volume": 4837923.0,
          "close_time": 1774684799999,
          "quote_volume": 81168.45255,
          "trades": 799,
          "taker_buy_base": 2196080.0,
          "taker_buy_quote": 36859.12646
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.01668,
          "high": 0.01672,
          "low": 0.01638,
          "close": 0.01641,
          "volume": 4630736.0,
          "close_time": 1774688399999,
          "quote_volume": 76478.31954,
          "trades": 846,
          "taker_buy_base": 1837805.0,
          "taker_buy_quote": 30355.00843
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.01642,
          "high": 0.01647,
          "low": 0.01623,
          "close": 0.01623,
          "volume": 4155438.0,
          "close_time": 1774691999999,
          "quote_volume": 67934.28527,
          "trades": 1062,
          "taker_buy_base": 3193147.0,
          "taker_buy_quote": 52199.24106
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.01622,
          "high": 0.01631,
          "low": 0.01602,
          "close": 0.01611,
          "volume": 5362246.0,
          "close_time": 1774695599999,
          "quote_volume": 86784.84062,
          "trades": 1250,
          "taker_buy_base": 3560233.0,
          "taker_buy_quote": 57606.4483
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.01612,
          "high": 0.01662,
          "low": 0.01612,
          "close": 0.01651,
          "volume": 3348433.0,
          "close_time": 1774699199999,
          "quote_volume": 54942.26961,
          "trades": 733,
          "taker_buy_base": 2348355.0,
          "taker_buy_quote": 38513.94226
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.01651,
          "high": 0.01659,
          "low": 0.01636,
          "close": 0.01653,
          "volume": 2039490.0,
          "close_time": 1774702799999,
          "quote_volume": 33546.35455,
          "trades": 366,
          "taker_buy_base": 777030.0,
          "taker_buy_quote": 12808.93078
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.01652,
          "high": 0.01756,
          "low": 0.01651,
          "close": 0.01726,
          "volume": 16126117.0,
          "close_time": 1774706399999,
          "quote_volume": 276674.0005,
          "trades": 4821,
          "taker_buy_base": 8622166.0,
          "taker_buy_quote": 147489.65824
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.01725,
          "high": 0.01761,
          "low": 0.01718,
          "close": 0.01734,
          "volume": 7780613.0,
          "close_time": 1774709999999,
          "quote_volume": 135177.57719,
          "trades": 1886,
          "taker_buy_base": 4571503.0,
          "taker_buy_quote": 79432.75138
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.01733,
          "high": 0.0174,
          "low": 0.01702,
          "close": 0.0172,
          "volume": 5164657.0,
          "close_time": 1774713599999,
          "quote_volume": 88806.83711,
          "trades": 1026,
          "taker_buy_base": 1996875.0,
          "taker_buy_quote": 34329.55631
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0172,
          "high": 0.01732,
          "low": 0.01683,
          "close": 0.01686,
          "volume": 3638882.0,
          "close_time": 1774717199999,
          "quote_volume": 62098.6205,
          "trades": 946,
          "taker_buy_base": 1830186.0,
          "taker_buy_quote": 31173.23591
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.01688,
          "high": 0.01691,
          "low": 0.01643,
          "close": 0.01672,
          "volume": 4870581.0,
          "close_time": 1774720799999,
          "quote_volume": 81039.43043,
          "trades": 927,
          "taker_buy_base": 2366938.0,
          "taker_buy_quote": 39416.37858
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.01674,
          "high": 0.01677,
          "low": 0.01645,
          "close": 0.01646,
          "volume": 3108440.0,
          "close_time": 1774724399999,
          "quote_volume": 51487.45366,
          "trades": 644,
          "taker_buy_base": 1269039.0,
          "taker_buy_quote": 21010.37074
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.01647,
          "high": 0.01649,
          "low": 0.01632,
          "close": 0.01634,
          "volume": 1897504.0,
          "close_time": 1774727999999,
          "quote_volume": 31160.1254,
          "trades": 471,
          "taker_buy_base": 966406.0,
          "taker_buy_quote": 15883.99561
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.01635,
          "high": 0.01659,
          "low": 0.01633,
          "close": 0.01644,
          "volume": 3122300.0,
          "close_time": 1774731599999,
          "quote_volume": 51236.55773,
          "trades": 842,
          "taker_buy_base": 2385063.0,
          "taker_buy_quote": 39151.02558
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.01645,
          "high": 0.01656,
          "low": 0.01636,
          "close": 0.01637,
          "volume": 1056784.0,
          "close_time": 1774735199999,
          "quote_volume": 17402.70465,
          "trades": 344,
          "taker_buy_base": 682910.0,
          "taker_buy_quote": 11248.81224
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.01637,
          "high": 0.01637,
          "low": 0.01621,
          "close": 0.01633,
          "volume": 2573156.0,
          "close_time": 1774738799999,
          "quote_volume": 41892.60217,
          "trades": 415,
          "taker_buy_base": 639407.0,
          "taker_buy_quote": 10411.9117
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.01634,
          "high": 0.01635,
          "low": 0.01606,
          "close": 0.01606,
          "volume": 2892661.0,
          "close_time": 1774742399999,
          "quote_volume": 46926.56324,
          "trades": 690,
          "taker_buy_base": 1440788.0,
          "taker_buy_quote": 23394.80822
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01606,
          "high": 0.01644,
          "low": 0.01603,
          "close": 0.0164,
          "volume": 2223840.0,
          "close_time": 1774745999999,
          "quote_volume": 36122.55826,
          "trades": 599,
          "taker_buy_base": 1388229.0,
          "taker_buy_quote": 22530.98229
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.01639,
          "high": 0.01681,
          "low": 0.0163,
          "close": 0.01676,
          "volume": 4394446.0,
          "close_time": 1774749599999,
          "quote_volume": 72601.56921,
          "trades": 798,
          "taker_buy_base": 2309471.0,
          "taker_buy_quote": 38168.01038
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.01675,
          "high": 0.01703,
          "low": 0.01664,
          "close": 0.01676,
          "volume": 4850066.0,
          "close_time": 1774753199999,
          "quote_volume": 81566.0719,
          "trades": 1040,
          "taker_buy_base": 2711843.0,
          "taker_buy_quote": 45576.85913
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.0168,
          "high": 0.01789,
          "low": 0.01678,
          "close": 0.01731,
          "volume": 14095426.0,
          "close_time": 1774756799999,
          "quote_volume": 246207.63176,
          "trades": 3969,
          "taker_buy_base": 7182039.0,
          "taker_buy_quote": 125301.01392
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.01732,
          "high": 0.01767,
          "low": 0.01726,
          "close": 0.0176,
          "volume": 6230874.0,
          "close_time": 1774760399999,
          "quote_volume": 109261.94962,
          "trades": 1429,
          "taker_buy_base": 3638701.0,
          "taker_buy_quote": 63864.56664
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.01761,
          "high": 0.01812,
          "low": 0.01756,
          "close": 0.018,
          "volume": 11792360.0,
          "close_time": 1774763999999,
          "quote_volume": 211498.7135,
          "trades": 2523,
          "taker_buy_base": 7272867.0,
          "taker_buy_quote": 130464.76786
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.01801,
          "high": 0.01826,
          "low": 0.01698,
          "close": 0.01717,
          "volume": 17701791.0,
          "close_time": 1774767599999,
          "quote_volume": 310218.4396,
          "trades": 4290,
          "taker_buy_base": 8052028.0,
          "taker_buy_quote": 141008.76456
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.01716,
          "high": 0.01767,
          "low": 0.01709,
          "close": 0.0175,
          "volume": 6535166.0,
          "close_time": 1774771199999,
          "quote_volume": 113704.37816,
          "trades": 1445,
          "taker_buy_base": 3435988.0,
          "taker_buy_quote": 59848.83729
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.01751,
          "high": 0.0177,
          "low": 0.01722,
          "close": 0.01723,
          "volume": 5009211.0,
          "close_time": 1774774799999,
          "quote_volume": 87298.55614,
          "trades": 1183,
          "taker_buy_base": 2055405.0,
          "taker_buy_quote": 35853.34827
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.01723,
          "high": 0.01732,
          "low": 0.01692,
          "close": 0.01701,
          "volume": 3635340.0,
          "close_time": 1774778399999,
          "quote_volume": 62207.42927,
          "trades": 875,
          "taker_buy_base": 1674609.0,
          "taker_buy_quote": 28673.72031
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.01702,
          "high": 0.01712,
          "low": 0.01694,
          "close": 0.01695,
          "volume": 2278360.0,
          "close_time": 1774781999999,
          "quote_volume": 38803.91668,
          "trades": 652,
          "taker_buy_base": 954274.0,
          "taker_buy_quote": 16258.75292
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.01693,
          "high": 0.01701,
          "low": 0.01665,
          "close": 0.01665,
          "volume": 2818547.0,
          "close_time": 1774785599999,
          "quote_volume": 47496.30452,
          "trades": 774,
          "taker_buy_base": 1088731.0,
          "taker_buy_quote": 18352.71608
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.01666,
          "high": 0.01683,
          "low": 0.01658,
          "close": 0.0168,
          "volume": 2050525.0,
          "close_time": 1774789199999,
          "quote_volume": 34258.41895,
          "trades": 605,
          "taker_buy_base": 1074119.0,
          "taker_buy_quote": 17941.83664
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0168,
          "high": 0.01686,
          "low": 0.01664,
          "close": 0.01671,
          "volume": 2506531.0,
          "close_time": 1774792799999,
          "quote_volume": 42002.58426,
          "trades": 666,
          "taker_buy_base": 1316056.0,
          "taker_buy_quote": 22062.93295
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.01671,
          "high": 0.01674,
          "low": 0.01665,
          "close": 0.01668,
          "volume": 587908.0,
          "close_time": 1774796399999,
          "quote_volume": 9818.71119,
          "trades": 215,
          "taker_buy_base": 318709.0,
          "taker_buy_quote": 5325.96353
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.01668,
          "high": 0.0167,
          "low": 0.01614,
          "close": 0.01624,
          "volume": 3923516.0,
          "close_time": 1774799999999,
          "quote_volume": 64004.35509,
          "trades": 954,
          "taker_buy_base": 2081291.0,
          "taker_buy_quote": 33981.67459
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.01626,
          "high": 0.01642,
          "low": 0.01604,
          "close": 0.01619,
          "volume": 4316746.0,
          "close_time": 1774803599999,
          "quote_volume": 69989.14186,
          "trades": 884,
          "taker_buy_base": 2298765.0,
          "taker_buy_quote": 37260.67157
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.01617,
          "high": 0.01625,
          "low": 0.01586,
          "close": 0.01598,
          "volume": 4996864.0,
          "close_time": 1774807199999,
          "quote_volume": 80051.91138,
          "trades": 1598,
          "taker_buy_base": 2516452.0,
          "taker_buy_quote": 40370.09602
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.01598,
          "high": 0.01613,
          "low": 0.01585,
          "close": 0.01607,
          "volume": 2062655.0,
          "close_time": 1774810799999,
          "quote_volume": 32923.60416,
          "trades": 611,
          "taker_buy_base": 1036696.0,
          "taker_buy_quote": 16574.4021
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.01605,
          "high": 0.0161,
          "low": 0.0159,
          "close": 0.01593,
          "volume": 1507118.0,
          "close_time": 1774814399999,
          "quote_volume": 24120.66944,
          "trades": 395,
          "taker_buy_base": 756713.0,
          "taker_buy_quote": 12118.23959
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.01594,
          "high": 0.01595,
          "low": 0.01568,
          "close": 0.01576,
          "volume": 3472446.0,
          "close_time": 1774817999999,
          "quote_volume": 54910.59472,
          "trades": 678,
          "taker_buy_base": 1865094.0,
          "taker_buy_quote": 29516.9727
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.01576,
          "high": 0.01587,
          "low": 0.01569,
          "close": 0.01582,
          "volume": 2449153.0,
          "close_time": 1774821599999,
          "quote_volume": 38685.34392,
          "trades": 413,
          "taker_buy_base": 1332861.0,
          "taker_buy_quote": 21029.9198
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0158,
          "high": 0.01593,
          "low": 0.01554,
          "close": 0.01587,
          "volume": 4567885.0,
          "close_time": 1774825199999,
          "quote_volume": 72047.81554,
          "trades": 2959,
          "taker_buy_base": 2645736.0,
          "taker_buy_quote": 41764.67923
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.01586,
          "high": 0.01594,
          "low": 0.01566,
          "close": 0.01571,
          "volume": 1440447.0,
          "close_time": 1774828799999,
          "quote_volume": 22765.01106,
          "trades": 817,
          "taker_buy_base": 808268.0,
          "taker_buy_quote": 12768.3564
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01572,
          "high": 0.01597,
          "low": 0.0157,
          "close": 0.0159,
          "volume": 2974667.0,
          "close_time": 1774832399999,
          "quote_volume": 47156.27778,
          "trades": 1864,
          "taker_buy_base": 1566157.0,
          "taker_buy_quote": 24841.26692
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.01591,
          "high": 0.01607,
          "low": 0.01591,
          "close": 0.016,
          "volume": 1334972.0,
          "close_time": 1774835999999,
          "quote_volume": 21362.15404,
          "trades": 481,
          "taker_buy_base": 763397.0,
          "taker_buy_quote": 12212.17073
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.016,
          "high": 0.01628,
          "low": 0.016,
          "close": 0.01617,
          "volume": 1822983.0,
          "close_time": 1774839599999,
          "quote_volume": 29431.65328,
          "trades": 408,
          "taker_buy_base": 789924.0,
          "taker_buy_quote": 12765.44701
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.01618,
          "high": 0.01631,
          "low": 0.0161,
          "close": 0.0162,
          "volume": 1316748.0,
          "close_time": 1774843199999,
          "quote_volume": 21323.00497,
          "trades": 277,
          "taker_buy_base": 704291.0,
          "taker_buy_quote": 11407.93743
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.01621,
          "high": 0.01639,
          "low": 0.01617,
          "close": 0.01621,
          "volume": 1767322.0,
          "close_time": 1774846799999,
          "quote_volume": 28764.88171,
          "trades": 475,
          "taker_buy_base": 887006.0,
          "taker_buy_quote": 14433.67156
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.01621,
          "high": 0.01656,
          "low": 0.01621,
          "close": 0.0165,
          "volume": 2849287.0,
          "close_time": 1774850399999,
          "quote_volume": 46734.82586,
          "trades": 650,
          "taker_buy_base": 2164762.0,
          "taker_buy_quote": 35515.82655
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.01651,
          "high": 0.01667,
          "low": 0.01621,
          "close": 0.0163,
          "volume": 5915402.0,
          "close_time": 1774853999999,
          "quote_volume": 97271.14533,
          "trades": 1074,
          "taker_buy_base": 2598686.0,
          "taker_buy_quote": 42789.95466
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.0163,
          "high": 0.01686,
          "low": 0.0163,
          "close": 0.01672,
          "volume": 1654273.0,
          "close_time": 1774857599999,
          "quote_volume": 27524.44548,
          "trades": 554,
          "taker_buy_base": 1132624.0,
          "taker_buy_quote": 18837.10877
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.01671,
          "high": 0.01714,
          "low": 0.01663,
          "close": 0.01714,
          "volume": 4516413.0,
          "close_time": 1774861199999,
          "quote_volume": 76359.06113,
          "trades": 976,
          "taker_buy_base": 2247604.0,
          "taker_buy_quote": 38056.99939
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.01713,
          "high": 0.01746,
          "low": 0.01693,
          "close": 0.01698,
          "volume": 8515237.0,
          "close_time": 1774864799999,
          "quote_volume": 146483.12172,
          "trades": 2122,
          "taker_buy_base": 3728800.0,
          "taker_buy_quote": 64108.44266
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.01699,
          "high": 0.01732,
          "low": 0.01689,
          "close": 0.01699,
          "volume": 4586183.0,
          "close_time": 1774868399999,
          "quote_volume": 78562.98367,
          "trades": 1153,
          "taker_buy_base": 1841811.0,
          "taker_buy_quote": 31562.06245
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.017,
          "high": 0.01715,
          "low": 0.01672,
          "close": 0.01674,
          "volume": 3935190.0,
          "close_time": 1774871999999,
          "quote_volume": 66607.67091,
          "trades": 1082,
          "taker_buy_base": 1836706.0,
          "taker_buy_quote": 31115.97227
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.01673,
          "high": 0.01678,
          "low": 0.01651,
          "close": 0.01654,
          "volume": 2520678.0,
          "close_time": 1774875599999,
          "quote_volume": 41921.36691,
          "trades": 732,
          "taker_buy_base": 1298955.0,
          "taker_buy_quote": 21624.49109
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.01655,
          "high": 0.01668,
          "low": 0.01621,
          "close": 0.01627,
          "volume": 4195813.0,
          "close_time": 1774879199999,
          "quote_volume": 68938.94223,
          "trades": 836,
          "taker_buy_base": 1923749.0,
          "taker_buy_quote": 31770.89817
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.01628,
          "high": 0.01647,
          "low": 0.01616,
          "close": 0.01645,
          "volume": 2792285.0,
          "close_time": 1774882799999,
          "quote_volume": 45552.24686,
          "trades": 738,
          "taker_buy_base": 1585853.0,
          "taker_buy_quote": 25913.84301
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.01644,
          "high": 0.01654,
          "low": 0.01624,
          "close": 0.01642,
          "volume": 1669221.0,
          "close_time": 1774886399999,
          "quote_volume": 27365.60457,
          "trades": 493,
          "taker_buy_base": 1049500.0,
          "taker_buy_quote": 17227.20913
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.01644,
          "high": 0.01689,
          "low": 0.01629,
          "close": 0.01652,
          "volume": 7806261.0,
          "close_time": 1774889999999,
          "quote_volume": 129279.81147,
          "trades": 1538,
          "taker_buy_base": 4258414.0,
          "taker_buy_quote": 70790.27151
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.01653,
          "high": 0.01674,
          "low": 0.01653,
          "close": 0.01662,
          "volume": 2052334.0,
          "close_time": 1774893599999,
          "quote_volume": 34100.71933,
          "trades": 460,
          "taker_buy_base": 1205119.0,
          "taker_buy_quote": 20009.09633
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.01662,
          "high": 0.01683,
          "low": 0.01655,
          "close": 0.01681,
          "volume": 2351427.0,
          "close_time": 1774897199999,
          "quote_volume": 39290.14047,
          "trades": 592,
          "taker_buy_base": 1137870.0,
          "taker_buy_quote": 19018.00074
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0168,
          "high": 0.01701,
          "low": 0.01672,
          "close": 0.01696,
          "volume": 2811919.0,
          "close_time": 1774900799999,
          "quote_volume": 47392.00669,
          "trades": 640,
          "taker_buy_base": 1316058.0,
          "taker_buy_quote": 22160.42066
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.01695,
          "high": 0.01708,
          "low": 0.01678,
          "close": 0.01678,
          "volume": 2975633.0,
          "close_time": 1774904399999,
          "quote_volume": 50457.71565,
          "trades": 732,
          "taker_buy_base": 1754286.0,
          "taker_buy_quote": 29757.3355
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.01677,
          "high": 0.01677,
          "low": 0.01665,
          "close": 0.01675,
          "volume": 1242682.0,
          "close_time": 1774907999999,
          "quote_volume": 20750.60216,
          "trades": 266,
          "taker_buy_base": 596329.0,
          "taker_buy_quote": 9960.56934
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.01673,
          "high": 0.01673,
          "low": 0.01657,
          "close": 0.01657,
          "volume": 588502.0,
          "close_time": 1774911599999,
          "quote_volume": 9786.99638,
          "trades": 206,
          "taker_buy_base": 181768.0,
          "taker_buy_quote": 3022.35126
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.01656,
          "high": 0.01656,
          "low": 0.01637,
          "close": 0.01652,
          "volume": 1490311.0,
          "close_time": 1774915199999,
          "quote_volume": 24543.50884,
          "trades": 343,
          "taker_buy_base": 680420.0,
          "taker_buy_quote": 11206.50395
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01652,
          "high": 0.01669,
          "low": 0.01645,
          "close": 0.01666,
          "volume": 1404206.0,
          "close_time": 1774918799999,
          "quote_volume": 23303.13311,
          "trades": 425,
          "taker_buy_base": 809094.0,
          "taker_buy_quote": 13433.32462
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.01667,
          "high": 0.01698,
          "low": 0.01667,
          "close": 0.01683,
          "volume": 1556592.0,
          "close_time": 1774922399999,
          "quote_volume": 26205.37155,
          "trades": 406,
          "taker_buy_base": 797980.0,
          "taker_buy_quote": 13452.00391
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.01683,
          "high": 0.01717,
          "low": 0.01683,
          "close": 0.01717,
          "volume": 1599511.0,
          "close_time": 1774925999999,
          "quote_volume": 27238.13827,
          "trades": 419,
          "taker_buy_base": 893261.0,
          "taker_buy_quote": 15225.58035
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.01716,
          "high": 0.01737,
          "low": 0.01704,
          "close": 0.01706,
          "volume": 4319594.0,
          "close_time": 1774929599999,
          "quote_volume": 74310.2652,
          "trades": 902,
          "taker_buy_base": 2037863.0,
          "taker_buy_quote": 35065.18215
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.01706,
          "high": 0.01717,
          "low": 0.01674,
          "close": 0.01678,
          "volume": 2618185.0,
          "close_time": 1774933199999,
          "quote_volume": 44417.02108,
          "trades": 616,
          "taker_buy_base": 973405.0,
          "taker_buy_quote": 16533.60186
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.01679,
          "high": 0.01688,
          "low": 0.01667,
          "close": 0.01672,
          "volume": 1459568.0,
          "close_time": 1774936799999,
          "quote_volume": 24451.50784,
          "trades": 372,
          "taker_buy_base": 554411.0,
          "taker_buy_quote": 9286.70251
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.01672,
          "high": 0.01687,
          "low": 0.0166,
          "close": 0.01678,
          "volume": 2513910.0,
          "close_time": 1774940399999,
          "quote_volume": 42069.59203,
          "trades": 467,
          "taker_buy_base": 1239893.0,
          "taker_buy_quote": 20775.65191
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.01679,
          "high": 0.01681,
          "low": 0.01652,
          "close": 0.01664,
          "volume": 1567481.0,
          "close_time": 1774943999999,
          "quote_volume": 26078.97199,
          "trades": 430,
          "taker_buy_base": 700588.0,
          "taker_buy_quote": 11675.69662
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.01665,
          "high": 0.01676,
          "low": 0.01656,
          "close": 0.01668,
          "volume": 2379113.0,
          "close_time": 1774947599999,
          "quote_volume": 39621.80654,
          "trades": 473,
          "taker_buy_base": 1141166.0,
          "taker_buy_quote": 19020.7893
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.01669,
          "high": 0.01684,
          "low": 0.01649,
          "close": 0.01669,
          "volume": 5303171.0,
          "close_time": 1774951199999,
          "quote_volume": 88207.93834,
          "trades": 1038,
          "taker_buy_base": 1917655.0,
          "taker_buy_quote": 31897.77205
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0167,
          "high": 0.017,
          "low": 0.01667,
          "close": 0.01692,
          "volume": 4353462.0,
          "close_time": 1774954799999,
          "quote_volume": 73122.57256,
          "trades": 756,
          "taker_buy_base": 2279835.0,
          "taker_buy_quote": 38308.86793
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.01691,
          "high": 0.01738,
          "low": 0.01679,
          "close": 0.01735,
          "volume": 5685834.0,
          "close_time": 1774958399999,
          "quote_volume": 97239.23543,
          "trades": 1407,
          "taker_buy_base": 2984112.0,
          "taker_buy_quote": 51056.33684
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01736,
          "high": 0.0175,
          "low": 0.01695,
          "close": 0.01698,
          "volume": 7265126.0,
          "close_time": 1774961999999,
          "quote_volume": 125029.84008,
          "trades": 1226,
          "taker_buy_base": 3595887.0,
          "taker_buy_quote": 61881.41391
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.01698,
          "high": 0.01724,
          "low": 0.01692,
          "close": 0.01702,
          "volume": 3919764.0,
          "close_time": 1774965599999,
          "quote_volume": 66978.08134,
          "trades": 1023,
          "taker_buy_base": 1920652.0,
          "taker_buy_quote": 32836.65165
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.01701,
          "high": 0.01715,
          "low": 0.01689,
          "close": 0.01714,
          "volume": 2395423.0,
          "close_time": 1774969199999,
          "quote_volume": 40762.221,
          "trades": 705,
          "taker_buy_base": 1337675.0,
          "taker_buy_quote": 22778.11122
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.01714,
          "high": 0.01725,
          "low": 0.01695,
          "close": 0.01696,
          "volume": 2928502.0,
          "close_time": 1774972799999,
          "quote_volume": 50018.48886,
          "trades": 763,
          "taker_buy_base": 1340400.0,
          "taker_buy_quote": 22924.87942
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01696,
          "high": 0.01724,
          "low": 0.01689,
          "close": 0.01711,
          "volume": 2332581.0,
          "close_time": 1774976399999,
          "quote_volume": 39697.30256,
          "trades": 649,
          "taker_buy_base": 943848.0,
          "taker_buy_quote": 16084.00134
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.01712,
          "high": 0.01715,
          "low": 0.01698,
          "close": 0.01705,
          "volume": 1544282.0,
          "close_time": 1774979999999,
          "quote_volume": 26374.59697,
          "trades": 499,
          "taker_buy_base": 677728.0,
          "taker_buy_quote": 11586.40011
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.01704,
          "high": 0.01716,
          "low": 0.017,
          "close": 0.01702,
          "volume": 964391.0,
          "close_time": 1774983599999,
          "quote_volume": 16476.52876,
          "trades": 232,
          "taker_buy_base": 288254.0,
          "taker_buy_quote": 4922.94648
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.01701,
          "high": 0.0171,
          "low": 0.01692,
          "close": 0.01708,
          "volume": 1104016.0,
          "close_time": 1774987199999,
          "quote_volume": 18767.04316,
          "trades": 326,
          "taker_buy_base": 579271.0,
          "taker_buy_quote": 9851.16148
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.01707,
          "high": 0.01721,
          "low": 0.01699,
          "close": 0.017,
          "volume": 705071.0,
          "close_time": 1774990799999,
          "quote_volume": 12083.27592,
          "trades": 235,
          "taker_buy_base": 309041.0,
          "taker_buy_quote": 5296.84952
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.017,
          "high": 0.017,
          "low": 0.01678,
          "close": 0.01685,
          "volume": 736405.0,
          "close_time": 1774994399999,
          "quote_volume": 12425.82971,
          "trades": 265,
          "taker_buy_base": 379517.0,
          "taker_buy_quote": 6404.98283
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.01685,
          "high": 0.01692,
          "low": 0.0166,
          "close": 0.01669,
          "volume": 2310490.0,
          "close_time": 1774997999999,
          "quote_volume": 38642.46548,
          "trades": 429,
          "taker_buy_base": 844173.0,
          "taker_buy_quote": 14114.82759
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.01669,
          "high": 0.01678,
          "low": 0.01665,
          "close": 0.01675,
          "volume": 238253.0,
          "close_time": 1775001599999,
          "quote_volume": 3988.40718,
          "trades": 110,
          "taker_buy_base": 136575.0,
          "taker_buy_quote": 2287.63394
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01674,
          "high": 0.01694,
          "low": 0.01667,
          "close": 0.01694,
          "volume": 1475233.0,
          "close_time": 1775005199999,
          "quote_volume": 24759.67316,
          "trades": 352,
          "taker_buy_base": 782441.0,
          "taker_buy_quote": 13144.67668
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.01693,
          "high": 0.01701,
          "low": 0.01671,
          "close": 0.01676,
          "volume": 1078118.0,
          "close_time": 1775008799999,
          "quote_volume": 18176.96402,
          "trades": 464,
          "taker_buy_base": 513502.0,
          "taker_buy_quote": 8659.70638
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.01673,
          "high": 0.01681,
          "low": 0.0167,
          "close": 0.01674,
          "volume": 782405.0,
          "close_time": 1775012399999,
          "quote_volume": 13111.72968,
          "trades": 285,
          "taker_buy_base": 497958.0,
          "taker_buy_quote": 8350.19708
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.01674,
          "high": 0.01698,
          "low": 0.01674,
          "close": 0.01698,
          "volume": 1122611.0,
          "close_time": 1775015999999,
          "quote_volume": 18922.63545,
          "trades": 267,
          "taker_buy_base": 652333.0,
          "taker_buy_quote": 10997.64407
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.01699,
          "high": 0.01714,
          "low": 0.01676,
          "close": 0.01699,
          "volume": 4060201.0,
          "close_time": 1775019599999,
          "quote_volume": 68911.01637,
          "trades": 822,
          "taker_buy_base": 2467479.0,
          "taker_buy_quote": 41856.92623
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.01697,
          "high": 0.01718,
          "low": 0.01685,
          "close": 0.01691,
          "volume": 5377182.0,
          "close_time": 1775023199999,
          "quote_volume": 91444.17674,
          "trades": 892,
          "taker_buy_base": 1752547.0,
          "taker_buy_quote": 29799.56005
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.01692,
          "high": 0.01697,
          "low": 0.01643,
          "close": 0.01678,
          "volume": 17769866.0,
          "close_time": 1775026799999,
          "quote_volume": 296867.0206,
          "trades": 2322,
          "taker_buy_base": 6386380.0,
          "taker_buy_quote": 106619.00457
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.01679,
          "high": 0.01679,
          "low": 0.01666,
          "close": 0.01671,
          "volume": 1162920.0,
          "close_time": 1775030399999,
          "quote_volume": 19461.78627,
          "trades": 265,
          "taker_buy_base": 608199.0,
          "taker_buy_quote": 10180.71274
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.01672,
          "high": 0.017,
          "low": 0.01669,
          "close": 0.01693,
          "volume": 3640813.0,
          "close_time": 1775033999999,
          "quote_volume": 61539.45677,
          "trades": 560,
          "taker_buy_base": 1860647.0,
          "taker_buy_quote": 31418.73365
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.01694,
          "high": 0.01702,
          "low": 0.01683,
          "close": 0.0169,
          "volume": 2234526.0,
          "close_time": 1775037599999,
          "quote_volume": 37798.2992,
          "trades": 702,
          "taker_buy_base": 969478.0,
          "taker_buy_quote": 16405.24009
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.01691,
          "high": 0.0171,
          "low": 0.01691,
          "close": 0.01706,
          "volume": 2680684.0,
          "close_time": 1775041199999,
          "quote_volume": 45596.67962,
          "trades": 663,
          "taker_buy_base": 1038404.0,
          "taker_buy_quote": 17664.59055
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.01705,
          "high": 0.01737,
          "low": 0.01695,
          "close": 0.01737,
          "volume": 5569126.0,
          "close_time": 1775044799999,
          "quote_volume": 95611.3367,
          "trades": 1189,
          "taker_buy_base": 3065494.0,
          "taker_buy_quote": 52693.76268
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01735,
          "high": 0.018,
          "low": 0.01716,
          "close": 0.01796,
          "volume": 10029714.0,
          "close_time": 1775048399999,
          "quote_volume": 176717.5146,
          "trades": 1973,
          "taker_buy_base": 4941620.0,
          "taker_buy_quote": 87094.79656
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.01796,
          "high": 0.01817,
          "low": 0.0176,
          "close": 0.01762,
          "volume": 14493164.0,
          "close_time": 1775051999999,
          "quote_volume": 259952.39344,
          "trades": 3722,
          "taker_buy_base": 5862007.0,
          "taker_buy_quote": 105341.50621
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.01761,
          "high": 0.01783,
          "low": 0.01741,
          "close": 0.01753,
          "volume": 7769893.0,
          "close_time": 1775055599999,
          "quote_volume": 136349.58655,
          "trades": 2242,
          "taker_buy_base": 4118904.0,
          "taker_buy_quote": 72242.75414
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.01752,
          "high": 0.01782,
          "low": 0.01746,
          "close": 0.0176,
          "volume": 5211372.0,
          "close_time": 1775059199999,
          "quote_volume": 91822.2964,
          "trades": 1477,
          "taker_buy_base": 2825573.0,
          "taker_buy_quote": 49790.01348
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.01759,
          "high": 0.01775,
          "low": 0.01749,
          "close": 0.01752,
          "volume": 1844035.0,
          "close_time": 1775062799999,
          "quote_volume": 32497.99817,
          "trades": 684,
          "taker_buy_base": 1054233.0,
          "taker_buy_quote": 18595.95222
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.01752,
          "high": 0.01763,
          "low": 0.01715,
          "close": 0.0172,
          "volume": 5323752.0,
          "close_time": 1775066399999,
          "quote_volume": 92433.15185,
          "trades": 1207,
          "taker_buy_base": 2330717.0,
          "taker_buy_quote": 40530.04448
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.01721,
          "high": 0.01721,
          "low": 0.01685,
          "close": 0.01686,
          "volume": 3940225.0,
          "close_time": 1775069999999,
          "quote_volume": 66883.07032,
          "trades": 1008,
          "taker_buy_base": 1480745.0,
          "taker_buy_quote": 25134.70941
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.01686,
          "high": 0.01711,
          "low": 0.01685,
          "close": 0.01706,
          "volume": 1515954.0,
          "close_time": 1775073599999,
          "quote_volume": 25757.17116,
          "trades": 502,
          "taker_buy_base": 1142798.0,
          "taker_buy_quote": 19428.65699
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01705,
          "high": 0.01707,
          "low": 0.01684,
          "close": 0.01693,
          "volume": 1270139.0,
          "close_time": 1775077199999,
          "quote_volume": 21551.1247,
          "trades": 392,
          "taker_buy_base": 390715.0,
          "taker_buy_quote": 6634.6699
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.01694,
          "high": 0.01712,
          "low": 0.01691,
          "close": 0.01699,
          "volume": 731863.0,
          "close_time": 1775080799999,
          "quote_volume": 12449.21959,
          "trades": 314,
          "taker_buy_base": 464637.0,
          "taker_buy_quote": 7909.23835
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.01699,
          "high": 0.01706,
          "low": 0.01683,
          "close": 0.01683,
          "volume": 1279979.0,
          "close_time": 1775084399999,
          "quote_volume": 21660.46893,
          "trades": 371,
          "taker_buy_base": 282042.0,
          "taker_buy_quote": 4785.0054
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.01683,
          "high": 0.0169,
          "low": 0.01676,
          "close": 0.01684,
          "volume": 1102123.0,
          "close_time": 1775087999999,
          "quote_volume": 18556.22022,
          "trades": 400,
          "taker_buy_base": 768394.0,
          "taker_buy_quote": 12943.33155
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01686,
          "high": 0.0169,
          "low": 0.01677,
          "close": 0.01684,
          "volume": 1967853.0,
          "close_time": 1775091599999,
          "quote_volume": 33131.62671,
          "trades": 543,
          "taker_buy_base": 817015.0,
          "taker_buy_quote": 13757.9731
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.01683,
          "high": 0.01686,
          "low": 0.01658,
          "close": 0.01665,
          "volume": 2252840.0,
          "close_time": 1775095199999,
          "quote_volume": 37640.12987,
          "trades": 758,
          "taker_buy_base": 1186434.0,
          "taker_buy_quote": 19829.66192
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.01666,
          "high": 0.01666,
          "low": 0.01636,
          "close": 0.01646,
          "volume": 1657998.0,
          "close_time": 1775098799999,
          "quote_volume": 27291.52404,
          "trades": 438,
          "taker_buy_base": 390231.0,
          "taker_buy_quote": 6416.89763
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.01645,
          "high": 0.01649,
          "low": 0.01608,
          "close": 0.01612,
          "volume": 2928252.0,
          "close_time": 1775102399999,
          "quote_volume": 47547.1643,
          "trades": 652,
          "taker_buy_base": 995290.0,
          "taker_buy_quote": 16167.83001
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01611,
          "high": 0.0163,
          "low": 0.01607,
          "close": 0.01624,
          "volume": 1424510.0,
          "close_time": 1775105999999,
          "quote_volume": 23024.78478,
          "trades": 460,
          "taker_buy_base": 710234.0,
          "taker_buy_quote": 11483.17685
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.01624,
          "high": 0.01629,
          "low": 0.01602,
          "close": 0.01608,
          "volume": 2359326.0,
          "close_time": 1775109599999,
          "quote_volume": 38050.65714,
          "trades": 727,
          "taker_buy_base": 1359319.0,
          "taker_buy_quote": 21957.79418
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.01609,
          "high": 0.01622,
          "low": 0.01605,
          "close": 0.01613,
          "volume": 1157022.0,
          "close_time": 1775113199999,
          "quote_volume": 18670.61627,
          "trades": 444,
          "taker_buy_base": 477958.0,
          "taker_buy_quote": 7712.17836
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.01613,
          "high": 0.0162,
          "low": 0.0159,
          "close": 0.01593,
          "volume": 3503816.0,
          "close_time": 1775116799999,
          "quote_volume": 56144.13052,
          "trades": 778,
          "taker_buy_base": 1520158.0,
          "taker_buy_quote": 24371.48717
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01594,
          "high": 0.01608,
          "low": 0.01565,
          "close": 0.01569,
          "volume": 3854294.0,
          "close_time": 1775120399999,
          "quote_volume": 60991.65808,
          "trades": 1008,
          "taker_buy_base": 1144019.0,
          "taker_buy_quote": 18119.33478
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.0157,
          "high": 0.01603,
          "low": 0.01555,
          "close": 0.01575,
          "volume": 7050163.0,
          "close_time": 1775123999999,
          "quote_volume": 111051.00376,
          "trades": 1437,
          "taker_buy_base": 4252557.0,
          "taker_buy_quote": 67006.55065
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.01577,
          "high": 0.01585,
          "low": 0.0157,
          "close": 0.01574,
          "volume": 2085862.0,
          "close_time": 1775127599999,
          "quote_volume": 32878.19343,
          "trades": 794,
          "taker_buy_base": 1096203.0,
          "taker_buy_quote": 17288.17684
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.01575,
          "high": 0.01589,
          "low": 0.01572,
          "close": 0.01585,
          "volume": 1440811.0,
          "close_time": 1775131199999,
          "quote_volume": 22761.84682,
          "trades": 560,
          "taker_buy_base": 895198.0,
          "taker_buy_quote": 14142.48453
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01585,
          "high": 0.01621,
          "low": 0.01584,
          "close": 0.01613,
          "volume": 7863106.0,
          "close_time": 1775134799999,
          "quote_volume": 126422.72118,
          "trades": 1930,
          "taker_buy_base": 4872888.0,
          "taker_buy_quote": 78381.13722
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.01614,
          "high": 0.01639,
          "low": 0.01575,
          "close": 0.01582,
          "volume": 9885768.0,
          "close_time": 1775138399999,
          "quote_volume": 158661.63794,
          "trades": 2342,
          "taker_buy_base": 4707725.0,
          "taker_buy_quote": 75680.57499
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.01582,
          "high": 0.01592,
          "low": 0.0157,
          "close": 0.01575,
          "volume": 4240995.0,
          "close_time": 1775141999999,
          "quote_volume": 66966.24937,
          "trades": 1293,
          "taker_buy_base": 1982873.0,
          "taker_buy_quote": 31317.0487
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.01575,
          "high": 0.01577,
          "low": 0.0152,
          "close": 0.01532,
          "volume": 10275769.0,
          "close_time": 1775145599999,
          "quote_volume": 158375.19053,
          "trades": 1981,
          "taker_buy_base": 4154524.0,
          "taker_buy_quote": 64118.62718
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01532,
          "high": 0.01567,
          "low": 0.01527,
          "close": 0.01535,
          "volume": 9171513.0,
          "close_time": 1775149199999,
          "quote_volume": 142059.29431,
          "trades": 2248,
          "taker_buy_base": 5309578.0,
          "taker_buy_quote": 82327.54756
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.01536,
          "high": 0.01544,
          "low": 0.01518,
          "close": 0.01522,
          "volume": 2747186.0,
          "close_time": 1775152799999,
          "quote_volume": 42040.08264,
          "trades": 702,
          "taker_buy_base": 1070310.0,
          "taker_buy_quote": 16387.18347
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.01522,
          "high": 0.01576,
          "low": 0.01513,
          "close": 0.01574,
          "volume": 7782440.0,
          "close_time": 1775156399999,
          "quote_volume": 120036.80014,
          "trades": 1921,
          "taker_buy_base": 4265542.0,
          "taker_buy_quote": 65742.10154
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.01571,
          "high": 0.01585,
          "low": 0.01566,
          "close": 0.01582,
          "volume": 6757118.0,
          "close_time": 1775159999999,
          "quote_volume": 106395.87623,
          "trades": 1268,
          "taker_buy_base": 4142407.0,
          "taker_buy_quote": 65242.93771
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.01582,
          "high": 0.01593,
          "low": 0.01566,
          "close": 0.01566,
          "volume": 1968250.0,
          "close_time": 1775163599999,
          "quote_volume": 31162.80464,
          "trades": 555,
          "taker_buy_base": 781711.0,
          "taker_buy_quote": 12384.58493
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.01566,
          "high": 0.01566,
          "low": 0.01553,
          "close": 0.01559,
          "volume": 1170063.0,
          "close_time": 1775167199999,
          "quote_volume": 18233.02902,
          "trades": 304,
          "taker_buy_base": 608161.0,
          "taker_buy_quote": 9474.14172
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.01556,
          "high": 0.01566,
          "low": 0.01546,
          "close": 0.01563,
          "volume": 1252221.0,
          "close_time": 1775170799999,
          "quote_volume": 19469.78485,
          "trades": 454,
          "taker_buy_base": 783672.0,
          "taker_buy_quote": 12189.08898
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.01562,
          "high": 0.01564,
          "low": 0.01552,
          "close": 0.01559,
          "volume": 792386.0,
          "close_time": 1775174399999,
          "quote_volume": 12351.7864,
          "trades": 347,
          "taker_buy_base": 584501.0,
          "taker_buy_quote": 9110.50872
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01576,
          "low": 0.01557,
          "close": 0.01561,
          "volume": 2261383.0,
          "close_time": 1775177999999,
          "quote_volume": 35449.59127,
          "trades": 531,
          "taker_buy_base": 1171485.0,
          "taker_buy_quote": 18359.03401
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.01561,
          "high": 0.01565,
          "low": 0.01549,
          "close": 0.0156,
          "volume": 824627.0,
          "close_time": 1775181599999,
          "quote_volume": 12846.79104,
          "trades": 304,
          "taker_buy_base": 335960.0,
          "taker_buy_quote": 5235.89813
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.0156,
          "high": 0.01561,
          "low": 0.01547,
          "close": 0.01552,
          "volume": 923637.0,
          "close_time": 1775185199999,
          "quote_volume": 14341.0045,
          "trades": 368,
          "taker_buy_base": 479082.0,
          "taker_buy_quote": 7436.69139
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.01552,
          "high": 0.01556,
          "low": 0.01538,
          "close": 0.01538,
          "volume": 2164584.0,
          "close_time": 1775188799999,
          "quote_volume": 33487.66401,
          "trades": 631,
          "taker_buy_base": 1017826.0,
          "taker_buy_quote": 15758.56263
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.01538,
          "high": 0.01552,
          "low": 0.01538,
          "close": 0.01552,
          "volume": 861684.0,
          "close_time": 1775192399999,
          "quote_volume": 13298.93383,
          "trades": 366,
          "taker_buy_base": 542466.0,
          "taker_buy_quote": 8375.34758
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.01553,
          "high": 0.01558,
          "low": 0.01539,
          "close": 0.01551,
          "volume": 784955.0,
          "close_time": 1775195999999,
          "quote_volume": 12174.0467,
          "trades": 298,
          "taker_buy_base": 428093.0,
          "taker_buy_quote": 6639.16126
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.01551,
          "high": 0.01553,
          "low": 0.01544,
          "close": 0.01547,
          "volume": 535618.0,
          "close_time": 1775199599999,
          "quote_volume": 8301.08717,
          "trades": 258,
          "taker_buy_base": 324629.0,
          "taker_buy_quote": 5032.43792
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.01546,
          "high": 0.0155,
          "low": 0.01541,
          "close": 0.01544,
          "volume": 455835.0,
          "close_time": 1775203199999,
          "quote_volume": 7042.88776,
          "trades": 279,
          "taker_buy_base": 238212.0,
          "taker_buy_quote": 3680.55628
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01546,
          "high": 0.01548,
          "low": 0.01538,
          "close": 0.01543,
          "volume": 1954369.0,
          "close_time": 1775206799999,
          "quote_volume": 30127.24591,
          "trades": 476,
          "taker_buy_base": 1157788.0,
          "taker_buy_quote": 17852.0353
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.01543,
          "high": 0.01543,
          "low": 0.01531,
          "close": 0.01542,
          "volume": 1539932.0,
          "close_time": 1775210399999,
          "quote_volume": 23661.26093,
          "trades": 537,
          "taker_buy_base": 811526.0,
          "taker_buy_quote": 12469.30202
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.0154,
          "high": 0.01552,
          "low": 0.01539,
          "close": 0.0154,
          "volume": 1036445.0,
          "close_time": 1775213999999,
          "quote_volume": 15999.33225,
          "trades": 293,
          "taker_buy_base": 459000.0,
          "taker_buy_quote": 7090.96563
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.01541,
          "high": 0.01547,
          "low": 0.01534,
          "close": 0.01541,
          "volume": 1156134.0,
          "close_time": 1775217599999,
          "quote_volume": 17806.52792,
          "trades": 370,
          "taker_buy_base": 610018.0,
          "taker_buy_quote": 9397.91754
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0154,
          "high": 0.01561,
          "low": 0.0153,
          "close": 0.01534,
          "volume": 2720854.0,
          "close_time": 1775221199999,
          "quote_volume": 42072.84903,
          "trades": 673,
          "taker_buy_base": 1580467.0,
          "taker_buy_quote": 24474.68254
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.01532,
          "high": 0.01609,
          "low": 0.01515,
          "close": 0.01579,
          "volume": 17467251.0,
          "close_time": 1775224799999,
          "quote_volume": 272371.85194,
          "trades": 5885,
          "taker_buy_base": 11621119.0,
          "taker_buy_quote": 181100.12211
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0158,
          "high": 0.01584,
          "low": 0.01534,
          "close": 0.01558,
          "volume": 8339808.0,
          "close_time": 1775228399999,
          "quote_volume": 129491.93956,
          "trades": 2359,
          "taker_buy_base": 4259092.0,
          "taker_buy_quote": 66139.76806
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.01561,
          "high": 0.01573,
          "low": 0.01549,
          "close": 0.01556,
          "volume": 3666816.0,
          "close_time": 1775231999999,
          "quote_volume": 57219.01068,
          "trades": 800,
          "taker_buy_base": 2102209.0,
          "taker_buy_quote": 32817.47442
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01558,
          "high": 0.01558,
          "low": 0.01538,
          "close": 0.01548,
          "volume": 1306295.0,
          "close_time": 1775235599999,
          "quote_volume": 20183.92604,
          "trades": 387,
          "taker_buy_base": 606065.0,
          "taker_buy_quote": 9359.27628
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.01547,
          "high": 0.01588,
          "low": 0.01542,
          "close": 0.01579,
          "volume": 1797314.0,
          "close_time": 1775239199999,
          "quote_volume": 28242.65509,
          "trades": 561,
          "taker_buy_base": 1127664.0,
          "taker_buy_quote": 17715.57505
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.0158,
          "high": 0.01583,
          "low": 0.01557,
          "close": 0.01561,
          "volume": 2963126.0,
          "close_time": 1775242799999,
          "quote_volume": 46529.828,
          "trades": 727,
          "taker_buy_base": 1130592.0,
          "taker_buy_quote": 17764.60876
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.0156,
          "high": 0.01571,
          "low": 0.01536,
          "close": 0.01541,
          "volume": 3812302.0,
          "close_time": 1775246399999,
          "quote_volume": 59179.97195,
          "trades": 897,
          "taker_buy_base": 1607364.0,
          "taker_buy_quote": 24985.20286
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01541,
          "high": 0.0155,
          "low": 0.01526,
          "close": 0.01532,
          "volume": 1932200.0,
          "close_time": 1775249999999,
          "quote_volume": 29717.54844,
          "trades": 424,
          "taker_buy_base": 1121809.0,
          "taker_buy_quote": 17264.28578
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.0153,
          "high": 0.01539,
          "low": 0.0152,
          "close": 0.01529,
          "volume": 2637832.0,
          "close_time": 1775253599999,
          "quote_volume": 40368.08721,
          "trades": 484,
          "taker_buy_base": 1017161.0,
          "taker_buy_quote": 15565.71226
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.01529,
          "high": 0.0154,
          "low": 0.01529,
          "close": 0.01539,
          "volume": 350484.0,
          "close_time": 1775257199999,
          "quote_volume": 5383.51342,
          "trades": 125,
          "taker_buy_base": 210463.0,
          "taker_buy_quote": 3232.52344
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.01538,
          "high": 0.01539,
          "low": 0.01524,
          "close": 0.01532,
          "volume": 578828.0,
          "close_time": 1775260799999,
          "quote_volume": 8853.68955,
          "trades": 139,
          "taker_buy_base": 244744.0,
          "taker_buy_quote": 3744.83016
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01534,
          "low": 0.01523,
          "close": 0.01529,
          "volume": 1638303.0,
          "close_time": 1775264399999,
          "quote_volume": 25030.36351,
          "trades": 237,
          "taker_buy_base": 536322.0,
          "taker_buy_quote": 8190.09705
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.01529,
          "high": 0.01536,
          "low": 0.01523,
          "close": 0.01528,
          "volume": 963874.0,
          "close_time": 1775267999999,
          "quote_volume": 14734.6565,
          "trades": 211,
          "taker_buy_base": 567920.0,
          "taker_buy_quote": 8681.18269
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.01526,
          "high": 0.01526,
          "low": 0.01513,
          "close": 0.01523,
          "volume": 1140016.0,
          "close_time": 1775271599999,
          "quote_volume": 17326.51689,
          "trades": 302,
          "taker_buy_base": 641733.0,
          "taker_buy_quote": 9757.33147
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.01522,
          "high": 0.01522,
          "low": 0.01515,
          "close": 0.01519,
          "volume": 709537.0,
          "close_time": 1775275199999,
          "quote_volume": 10771.80648,
          "trades": 171,
          "taker_buy_base": 413994.0,
          "taker_buy_quote": 6286.83595
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01519,
          "high": 0.01523,
          "low": 0.01516,
          "close": 0.01518,
          "volume": 704854.0,
          "close_time": 1775278799999,
          "quote_volume": 10708.19974,
          "trades": 167,
          "taker_buy_base": 486726.0,
          "taker_buy_quote": 7395.41314
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.01518,
          "high": 0.01537,
          "low": 0.01515,
          "close": 0.01529,
          "volume": 1188527.0,
          "close_time": 1775282399999,
          "quote_volume": 18168.30603,
          "trades": 358,
          "taker_buy_base": 855482.0,
          "taker_buy_quote": 13073.03518
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.01529,
          "high": 0.01536,
          "low": 0.01519,
          "close": 0.01527,
          "volume": 2464473.0,
          "close_time": 1775285999999,
          "quote_volume": 37611.70773,
          "trades": 546,
          "taker_buy_base": 1269173.0,
          "taker_buy_quote": 19384.54501
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.01526,
          "high": 0.01529,
          "low": 0.01508,
          "close": 0.01514,
          "volume": 1203047.0,
          "close_time": 1775289599999,
          "quote_volume": 18258.83237,
          "trades": 374,
          "taker_buy_base": 465625.0,
          "taker_buy_quote": 7069.59807
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01514,
          "high": 0.01521,
          "low": 0.01506,
          "close": 0.01513,
          "volume": 1570608.0,
          "close_time": 1775293199999,
          "quote_volume": 23746.62143,
          "trades": 420,
          "taker_buy_base": 809110.0,
          "taker_buy_quote": 12242.12071
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.01514,
          "high": 0.01518,
          "low": 0.01506,
          "close": 0.01512,
          "volume": 459701.0,
          "close_time": 1775296799999,
          "quote_volume": 6952.25407,
          "trades": 209,
          "taker_buy_base": 257032.0,
          "taker_buy_quote": 3887.54846
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.01512,
          "high": 0.01516,
          "low": 0.01509,
          "close": 0.0151,
          "volume": 715065.0,
          "close_time": 1775300399999,
          "quote_volume": 10816.49578,
          "trades": 203,
          "taker_buy_base": 437254.0,
          "taker_buy_quote": 6617.30254
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.0151,
          "high": 0.01511,
          "low": 0.01428,
          "close": 0.01433,
          "volume": 15526235.0,
          "close_time": 1775303999999,
          "quote_volume": 227473.46795,
          "trades": 3412,
          "taker_buy_base": 6629236.0,
          "taker_buy_quote": 97141.41257
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01434,
          "high": 0.0145,
          "low": 0.01417,
          "close": 0.01431,
          "volume": 8717989.0,
          "close_time": 1775307599999,
          "quote_volume": 124960.28838,
          "trades": 2135,
          "taker_buy_base": 4209577.0,
          "taker_buy_quote": 60402.99965
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.01432,
          "high": 0.01442,
          "low": 0.01427,
          "close": 0.01436,
          "volume": 2507412.0,
          "close_time": 1775311199999,
          "quote_volume": 35940.38218,
          "trades": 674,
          "taker_buy_base": 1086436.0,
          "taker_buy_quote": 15576.7228
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.01437,
          "high": 0.0145,
          "low": 0.01429,
          "close": 0.0145,
          "volume": 3067260.0,
          "close_time": 1775314799999,
          "quote_volume": 44051.12061,
          "trades": 698,
          "taker_buy_base": 1968673.0,
          "taker_buy_quote": 28304.48209
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.0145,
          "high": 0.01453,
          "low": 0.01428,
          "close": 0.01431,
          "volume": 3280128.0,
          "close_time": 1775318399999,
          "quote_volume": 47214.62377,
          "trades": 814,
          "taker_buy_base": 1289516.0,
          "taker_buy_quote": 18551.83973
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0143,
          "high": 0.01445,
          "low": 0.01429,
          "close": 0.01438,
          "volume": 3753298.0,
          "close_time": 1775321999999,
          "quote_volume": 54003.81531,
          "trades": 915,
          "taker_buy_base": 2029785.0,
          "taker_buy_quote": 29203.83226
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.01438,
          "high": 0.01446,
          "low": 0.01429,
          "close": 0.01432,
          "volume": 2593308.0,
          "close_time": 1775325599999,
          "quote_volume": 37333.37368,
          "trades": 764,
          "taker_buy_base": 1526461.0,
          "taker_buy_quote": 21987.91545
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.01431,
          "high": 0.01437,
          "low": 0.01413,
          "close": 0.01425,
          "volume": 7909029.0,
          "close_time": 1775329199999,
          "quote_volume": 112714.36246,
          "trades": 1607,
          "taker_buy_base": 4366808.0,
          "taker_buy_quote": 62294.22477
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.01424,
          "high": 0.01466,
          "low": 0.01423,
          "close": 0.01457,
          "volume": 8553058.0,
          "close_time": 1775332799999,
          "quote_volume": 124303.26786,
          "trades": 1131,
          "taker_buy_base": 4612648.0,
          "taker_buy_quote": 67025.31262
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01456,
          "high": 0.0147,
          "low": 0.01436,
          "close": 0.0144,
          "volume": 3104967.0,
          "close_time": 1775336399999,
          "quote_volume": 45158.87004,
          "trades": 790,
          "taker_buy_base": 1257931.0,
          "taker_buy_quote": 18350.98119
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.0144,
          "high": 0.01456,
          "low": 0.01434,
          "close": 0.01435,
          "volume": 2198166.0,
          "close_time": 1775339999999,
          "quote_volume": 31781.41975,
          "trades": 429,
          "taker_buy_base": 1301682.0,
          "taker_buy_quote": 18841.48146
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.01436,
          "high": 0.01458,
          "low": 0.01436,
          "close": 0.01446,
          "volume": 2318692.0,
          "close_time": 1775343599999,
          "quote_volume": 33612.02808,
          "trades": 359,
          "taker_buy_base": 1233549.0,
          "taker_buy_quote": 17871.43989
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.01447,
          "high": 0.01474,
          "low": 0.01444,
          "close": 0.01453,
          "volume": 4012922.0,
          "close_time": 1775347199999,
          "quote_volume": 58513.12328,
          "trades": 739,
          "taker_buy_base": 2705423.0,
          "taker_buy_quote": 39430.96502
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01454,
          "high": 0.01456,
          "low": 0.0144,
          "close": 0.01441,
          "volume": 1145870.0,
          "close_time": 1775350799999,
          "quote_volume": 16591.30917,
          "trades": 213,
          "taker_buy_base": 718869.0,
          "taker_buy_quote": 10412.48263
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.0144,
          "high": 0.01444,
          "low": 0.01433,
          "close": 0.01434,
          "volume": 605055.0,
          "close_time": 1775354399999,
          "quote_volume": 8703.7044,
          "trades": 124,
          "taker_buy_base": 283126.0,
          "taker_buy_quote": 4074.82792
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.01433,
          "high": 0.01441,
          "low": 0.01426,
          "close": 0.01427,
          "volume": 1124148.0,
          "close_time": 1775357999999,
          "quote_volume": 16113.20778,
          "trades": 180,
          "taker_buy_base": 433437.0,
          "taker_buy_quote": 6219.05376
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.01426,
          "high": 0.01442,
          "low": 0.01421,
          "close": 0.01438,
          "volume": 2515974.0,
          "close_time": 1775361599999,
          "quote_volume": 36048.12737,
          "trades": 506,
          "taker_buy_base": 1816369.0,
          "taker_buy_quote": 26025.17924
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01439,
          "high": 0.01444,
          "low": 0.01434,
          "close": 0.0144,
          "volume": 889575.0,
          "close_time": 1775365199999,
          "quote_volume": 12794.07216,
          "trades": 225,
          "taker_buy_base": 505433.0,
          "taker_buy_quote": 7269.10248
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.01441,
          "high": 0.01452,
          "low": 0.01432,
          "close": 0.01448,
          "volume": 2040868.0,
          "close_time": 1775368799999,
          "quote_volume": 29452.10194,
          "trades": 468,
          "taker_buy_base": 1247491.0,
          "taker_buy_quote": 17996.84903
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.01449,
          "high": 0.01452,
          "low": 0.01434,
          "close": 0.01438,
          "volume": 1601947.0,
          "close_time": 1775372399999,
          "quote_volume": 23099.99071,
          "trades": 329,
          "taker_buy_base": 845716.0,
          "taker_buy_quote": 12190.50002
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.01438,
          "high": 0.01446,
          "low": 0.01395,
          "close": 0.0142,
          "volume": 7188727.0,
          "close_time": 1775375999999,
          "quote_volume": 101626.11319,
          "trades": 1633,
          "taker_buy_base": 2951193.0,
          "taker_buy_quote": 41752.35894
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0142,
          "high": 0.01431,
          "low": 0.01414,
          "close": 0.01428,
          "volume": 1969287.0,
          "close_time": 1775379599999,
          "quote_volume": 28012.27765,
          "trades": 414,
          "taker_buy_base": 1118288.0,
          "taker_buy_quote": 15920.80474
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.01429,
          "high": 0.01432,
          "low": 0.0141,
          "close": 0.01428,
          "volume": 2814755.0,
          "close_time": 1775383199999,
          "quote_volume": 40016.56893,
          "trades": 431,
          "taker_buy_base": 1577814.0,
          "taker_buy_quote": 22439.60816
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.01426,
          "high": 0.01426,
          "low": 0.0141,
          "close": 0.01413,
          "volume": 794396.0,
          "close_time": 1775386799999,
          "quote_volume": 11273.84366,
          "trades": 172,
          "taker_buy_base": 263488.0,
          "taker_buy_quote": 3742.03046
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.01412,
          "high": 0.01416,
          "low": 0.014,
          "close": 0.01409,
          "volume": 4035791.0,
          "close_time": 1775390399999,
          "quote_volume": 56680.7927,
          "trades": 471,
          "taker_buy_base": 2247213.0,
          "taker_buy_quote": 31553.83195
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01409,
          "high": 0.01412,
          "low": 0.01373,
          "close": 0.01375,
          "volume": 4410527.0,
          "close_time": 1775393999999,
          "quote_volume": 61243.66548,
          "trades": 588,
          "taker_buy_base": 2986521.0,
          "taker_buy_quote": 41475.04365
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.01375,
          "high": 0.01397,
          "low": 0.01365,
          "close": 0.01394,
          "volume": 3655963.0,
          "close_time": 1775397599999,
          "quote_volume": 50376.36063,
          "trades": 569,
          "taker_buy_base": 2134748.0,
          "taker_buy_quote": 29399.32742
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.01395,
          "high": 0.01409,
          "low": 0.01395,
          "close": 0.014,
          "volume": 1311242.0,
          "close_time": 1775401199999,
          "quote_volume": 18391.19058,
          "trades": 302,
          "taker_buy_base": 651649.0,
          "taker_buy_quote": 9140.76694
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.014,
          "high": 0.01405,
          "low": 0.01389,
          "close": 0.0139,
          "volume": 1716185.0,
          "close_time": 1775404799999,
          "quote_volume": 23940.11863,
          "trades": 353,
          "taker_buy_base": 458560.0,
          "taker_buy_quote": 6403.81261
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.01389,
          "high": 0.01394,
          "low": 0.01374,
          "close": 0.01375,
          "volume": 1079554.0,
          "close_time": 1775408399999,
          "quote_volume": 14913.99572,
          "trades": 236,
          "taker_buy_base": 353490.0,
          "taker_buy_quote": 4889.87012
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.01375,
          "high": 0.01381,
          "low": 0.01369,
          "close": 0.01372,
          "volume": 700427.0,
          "close_time": 1775411999999,
          "quote_volume": 9628.84568,
          "trades": 162,
          "taker_buy_base": 446740.0,
          "taker_buy_quote": 6143.90722
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.01373,
          "high": 0.01373,
          "low": 0.01358,
          "close": 0.01363,
          "volume": 1027539.0,
          "close_time": 1775415599999,
          "quote_volume": 14023.74735,
          "trades": 270,
          "taker_buy_base": 567235.0,
          "taker_buy_quote": 7737.30795
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.01362,
          "high": 0.01367,
          "low": 0.01347,
          "close": 0.01367,
          "volume": 1641642.0,
          "close_time": 1775419199999,
          "quote_volume": 22250.22195,
          "trades": 439,
          "taker_buy_base": 778797.0,
          "taker_buy_quote": 10556.03535
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01368,
          "high": 0.01374,
          "low": 0.01366,
          "close": 0.01367,
          "volume": 792520.0,
          "close_time": 1775422799999,
          "quote_volume": 10858.11404,
          "trades": 201,
          "taker_buy_base": 467115.0,
          "taker_buy_quote": 6399.98604
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.01369,
          "high": 0.01377,
          "low": 0.01357,
          "close": 0.01371,
          "volume": 1626622.0,
          "close_time": 1775426399999,
          "quote_volume": 22266.58411,
          "trades": 269,
          "taker_buy_base": 1124183.0,
          "taker_buy_quote": 15381.74283
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.01375,
          "high": 0.0141,
          "low": 0.01373,
          "close": 0.01404,
          "volume": 1066432.0,
          "close_time": 1775429999999,
          "quote_volume": 14865.03401,
          "trades": 372,
          "taker_buy_base": 582994.0,
          "taker_buy_quote": 8130.66162
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.01405,
          "high": 0.01411,
          "low": 0.01395,
          "close": 0.01399,
          "volume": 927879.0,
          "close_time": 1775433599999,
          "quote_volume": 13010.08245,
          "trades": 240,
          "taker_buy_base": 399430.0,
          "taker_buy_quote": 5600.28759
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.014,
          "high": 0.01413,
          "low": 0.01399,
          "close": 0.0141,
          "volume": 2261478.0,
          "close_time": 1775437199999,
          "quote_volume": 31781.1912,
          "trades": 474,
          "taker_buy_base": 1405824.0,
          "taker_buy_quote": 19754.83023
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.01411,
          "high": 0.01417,
          "low": 0.01394,
          "close": 0.01398,
          "volume": 1957638.0,
          "close_time": 1775440799999,
          "quote_volume": 27500.4279,
          "trades": 457,
          "taker_buy_base": 1078498.0,
          "taker_buy_quote": 15184.66203
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.01398,
          "high": 0.0141,
          "low": 0.01393,
          "close": 0.01397,
          "volume": 1212404.0,
          "close_time": 1775444399999,
          "quote_volume": 17001.20045,
          "trades": 345,
          "taker_buy_base": 698250.0,
          "taker_buy_quote": 9790.35527
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.01395,
          "high": 0.01395,
          "low": 0.01372,
          "close": 0.01374,
          "volume": 848156.0,
          "close_time": 1775447999999,
          "quote_volume": 11731.01002,
          "trades": 254,
          "taker_buy_base": 349418.0,
          "taker_buy_quote": 4838.04333
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01375,
          "high": 0.0139,
          "low": 0.01367,
          "close": 0.01377,
          "volume": 1586522.0,
          "close_time": 1775451599999,
          "quote_volume": 21868.04957,
          "trades": 405,
          "taker_buy_base": 658605.0,
          "taker_buy_quote": 9080.17591
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.01377,
          "high": 0.01377,
          "low": 0.01367,
          "close": 0.01375,
          "volume": 818704.0,
          "close_time": 1775455199999,
          "quote_volume": 11224.43767,
          "trades": 215,
          "taker_buy_base": 469664.0,
          "taker_buy_quote": 6439.94756
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.01374,
          "high": 0.01374,
          "low": 0.01362,
          "close": 0.01366,
          "volume": 724840.0,
          "close_time": 1775458799999,
          "quote_volume": 9902.5101,
          "trades": 212,
          "taker_buy_base": 402916.0,
          "taker_buy_quote": 5505.85868
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.01366,
          "high": 0.01366,
          "low": 0.01348,
          "close": 0.01362,
          "volume": 1533637.0,
          "close_time": 1775462399999,
          "quote_volume": 20767.54992,
          "trades": 322,
          "taker_buy_base": 589181.0,
          "taker_buy_quote": 7987.60076
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.01362,
          "high": 0.01366,
          "low": 0.01351,
          "close": 0.01364,
          "volume": 1537417.0,
          "close_time": 1775465999999,
          "quote_volume": 20902.64505,
          "trades": 327,
          "taker_buy_base": 726463.0,
          "taker_buy_quote": 9882.42795
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.01366,
          "high": 0.01374,
          "low": 0.01358,
          "close": 0.01372,
          "volume": 1911744.0,
          "close_time": 1775469599999,
          "quote_volume": 26102.36573,
          "trades": 369,
          "taker_buy_base": 1025248.0,
          "taker_buy_quote": 14003.65747
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.01371,
          "high": 0.01399,
          "low": 0.01368,
          "close": 0.01384,
          "volume": 3493894.0,
          "close_time": 1775473199999,
          "quote_volume": 48369.72199,
          "trades": 686,
          "taker_buy_base": 2003519.0,
          "taker_buy_quote": 27748.07489
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.01383,
          "high": 0.01392,
          "low": 0.01378,
          "close": 0.01379,
          "volume": 1794920.0,
          "close_time": 1775476799999,
          "quote_volume": 24857.71539,
          "trades": 400,
          "taker_buy_base": 782642.0,
          "taker_buy_quote": 10838.11764
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01378,
          "high": 0.01386,
          "low": 0.01374,
          "close": 0.01384,
          "volume": 1302069.0,
          "close_time": 1775480399999,
          "quote_volume": 17959.88382,
          "trades": 298,
          "taker_buy_base": 668063.0,
          "taker_buy_quote": 9219.63137
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.01383,
          "high": 0.01404,
          "low": 0.01376,
          "close": 0.01401,
          "volume": 2918639.0,
          "close_time": 1775483999999,
          "quote_volume": 40546.04331,
          "trades": 627,
          "taker_buy_base": 1623425.0,
          "taker_buy_quote": 22566.31997
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.01402,
          "high": 0.01413,
          "low": 0.01386,
          "close": 0.01402,
          "volume": 4552591.0,
          "close_time": 1775487599999,
          "quote_volume": 63733.26465,
          "trades": 959,
          "taker_buy_base": 2330009.0,
          "taker_buy_quote": 32606.98511
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.01401,
          "high": 0.01402,
          "low": 0.01367,
          "close": 0.01376,
          "volume": 2724103.0,
          "close_time": 1775491199999,
          "quote_volume": 37639.53564,
          "trades": 546,
          "taker_buy_base": 1056943.0,
          "taker_buy_quote": 14600.97281
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01376,
          "high": 0.01399,
          "low": 0.01371,
          "close": 0.01396,
          "volume": 2991703.0,
          "close_time": 1775494799999,
          "quote_volume": 41543.31576,
          "trades": 710,
          "taker_buy_base": 1832096.0,
          "taker_buy_quote": 25449.69124
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.01397,
          "high": 0.01431,
          "low": 0.01393,
          "close": 0.01417,
          "volume": 5965502.0,
          "close_time": 1775498399999,
          "quote_volume": 84317.08172,
          "trades": 1277,
          "taker_buy_base": 2693509.0,
          "taker_buy_quote": 38114.71727
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.01418,
          "high": 0.01428,
          "low": 0.0141,
          "close": 0.01426,
          "volume": 3020831.0,
          "close_time": 1775501999999,
          "quote_volume": 42875.06203,
          "trades": 594,
          "taker_buy_base": 1717060.0,
          "taker_buy_quote": 24369.25404
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.01427,
          "high": 0.01498,
          "low": 0.01414,
          "close": 0.01449,
          "volume": 25628704.0,
          "close_time": 1775505599999,
          "quote_volume": 371588.65194,
          "trades": 5181,
          "taker_buy_base": 13483587.0,
          "taker_buy_quote": 195629.49119
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0145,
          "high": 0.01474,
          "low": 0.01435,
          "close": 0.0145,
          "volume": 8945337.0,
          "close_time": 1775509199999,
          "quote_volume": 129834.13031,
          "trades": 1593,
          "taker_buy_base": 4335362.0,
          "taker_buy_quote": 62890.18851
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.01449,
          "high": 0.01606,
          "low": 0.01443,
          "close": 0.01568,
          "volume": 27108876.0,
          "close_time": 1775512799999,
          "quote_volume": 418392.53218,
          "trades": 4885,
          "taker_buy_base": 14931109.0,
          "taker_buy_quote": 230698.74407
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.01568,
          "high": 0.01582,
          "low": 0.01469,
          "close": 0.0147,
          "volume": 17147101.0,
          "close_time": 1775516399999,
          "quote_volume": 257590.82482,
          "trades": 2666,
          "taker_buy_base": 8607667.0,
          "taker_buy_quote": 129319.32022
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.01468,
          "high": 0.01478,
          "low": 0.01446,
          "close": 0.01476,
          "volume": 5364608.0,
          "close_time": 1775519999999,
          "quote_volume": 78305.58457,
          "trades": 931,
          "taker_buy_base": 2737336.0,
          "taker_buy_quote": 39970.12681
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01474,
          "high": 0.01493,
          "low": 0.01447,
          "close": 0.01462,
          "volume": 4138830.0,
          "close_time": 1775523599999,
          "quote_volume": 60769.33725,
          "trades": 730,
          "taker_buy_base": 2365041.0,
          "taker_buy_quote": 34720.04933
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.01462,
          "high": 0.01465,
          "low": 0.01418,
          "close": 0.01424,
          "volume": 4835438.0,
          "close_time": 1775527199999,
          "quote_volume": 69621.1883,
          "trades": 665,
          "taker_buy_base": 1873906.0,
          "taker_buy_quote": 27020.14414
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.01425,
          "high": 0.01455,
          "low": 0.01418,
          "close": 0.01432,
          "volume": 4901715.0,
          "close_time": 1775530799999,
          "quote_volume": 70210.62383,
          "trades": 680,
          "taker_buy_base": 1987356.0,
          "taker_buy_quote": 28463.51406
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.01432,
          "high": 0.01466,
          "low": 0.01426,
          "close": 0.0145,
          "volume": 7248799.0,
          "close_time": 1775534399999,
          "quote_volume": 104259.49942,
          "trades": 1155,
          "taker_buy_base": 3997716.0,
          "taker_buy_quote": 57570.27039
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0145,
          "high": 0.01467,
          "low": 0.01445,
          "close": 0.01459,
          "volume": 5150078.0,
          "close_time": 1775537999999,
          "quote_volume": 75056.53302,
          "trades": 1214,
          "taker_buy_base": 3043584.0,
          "taker_buy_quote": 44352.12795
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.0146,
          "high": 0.01485,
          "low": 0.01447,
          "close": 0.01474,
          "volume": 6718127.0,
          "close_time": 1775541599999,
          "quote_volume": 98698.86513,
          "trades": 1326,
          "taker_buy_base": 3748385.0,
          "taker_buy_quote": 55026.2271
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.01473,
          "high": 0.01535,
          "low": 0.01462,
          "close": 0.01521,
          "volume": 26977314.0,
          "close_time": 1775545199999,
          "quote_volume": 406770.1113,
          "trades": 9312,
          "taker_buy_base": 14088593.0,
          "taker_buy_quote": 212487.57295
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.01522,
          "high": 0.01525,
          "low": 0.01427,
          "close": 0.01486,
          "volume": 30280196.0,
          "close_time": 1775548799999,
          "quote_volume": 442925.78006,
          "trades": 14976,
          "taker_buy_base": 17971650.0,
          "taker_buy_quote": 262686.46014
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01486,
          "high": 0.01506,
          "low": 0.01461,
          "close": 0.0147,
          "volume": 12894423.0,
          "close_time": 1775552399999,
          "quote_volume": 190434.96619,
          "trades": 13958,
          "taker_buy_base": 6419366.0,
          "taker_buy_quote": 94825.37466
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.01472,
          "high": 0.01513,
          "low": 0.01463,
          "close": 0.01493,
          "volume": 13372467.0,
          "close_time": 1775555999999,
          "quote_volume": 199101.23746,
          "trades": 11454,
          "taker_buy_base": 7209674.0,
          "taker_buy_quote": 107423.1395
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.01493,
          "high": 0.01517,
          "low": 0.01453,
          "close": 0.01502,
          "volume": 15876344.0,
          "close_time": 1775559599999,
          "quote_volume": 236049.05049,
          "trades": 9818,
          "taker_buy_base": 7506089.0,
          "taker_buy_quote": 111675.26002
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.01503,
          "high": 0.01538,
          "low": 0.01481,
          "close": 0.01516,
          "volume": 20506744.0,
          "close_time": 1775563199999,
          "quote_volume": 309758.80578,
          "trades": 10646,
          "taker_buy_base": 10925393.0,
          "taker_buy_quote": 165036.51937
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01515,
          "high": 0.0161,
          "low": 0.01498,
          "close": 0.01607,
          "volume": 53131360.0,
          "close_time": 1775566799999,
          "quote_volume": 827574.5375,
          "trades": 13133,
          "taker_buy_base": 23524324.0,
          "taker_buy_quote": 366813.26204
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.01607,
          "high": 0.01741,
          "low": 0.01536,
          "close": 0.01618,
          "volume": 106590966.0,
          "close_time": 1775570399999,
          "quote_volume": 1741174.07047,
          "trades": 15743,
          "taker_buy_base": 51423319.0,
          "taker_buy_quote": 839660.45521
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.01617,
          "high": 0.01649,
          "low": 0.01579,
          "close": 0.01635,
          "volume": 27655105.0,
          "close_time": 1775573999999,
          "quote_volume": 446310.01389,
          "trades": 3579,
          "taker_buy_base": 14049929.0,
          "taker_buy_quote": 227083.5097
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.01635,
          "high": 0.0173,
          "low": 0.01619,
          "close": 0.01691,
          "volume": 57494922.0,
          "close_time": 1775577599999,
          "quote_volume": 963231.71925,
          "trades": 8348,
          "taker_buy_base": 29489086.0,
          "taker_buy_quote": 494263.5099
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01687,
          "high": 0.01687,
          "low": 0.01592,
          "close": 0.0163,
          "volume": 36267122.0,
          "close_time": 1775581199999,
          "quote_volume": 590397.86415,
          "trades": 4988,
          "taker_buy_base": 18656105.0,
          "taker_buy_quote": 303650.51382
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.01629,
          "high": 0.01654,
          "low": 0.01581,
          "close": 0.01604,
          "volume": 14758321.0,
          "close_time": 1775584799999,
          "quote_volume": 237633.8191,
          "trades": 2811,
          "taker_buy_base": 7716196.0,
          "taker_buy_quote": 124525.71173
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.01605,
          "high": 0.01621,
          "low": 0.01589,
          "close": 0.01611,
          "volume": 6946139.0,
          "close_time": 1775588399999,
          "quote_volume": 111638.46886,
          "trades": 1574,
          "taker_buy_base": 4527475.0,
          "taker_buy_quote": 72817.27345
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.0161,
          "high": 0.01655,
          "low": 0.01593,
          "close": 0.01621,
          "volume": 11109555.0,
          "close_time": 1775591999999,
          "quote_volume": 179712.41666,
          "trades": 2058,
          "taker_buy_base": 5879190.0,
          "taker_buy_quote": 95148.19401
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.01623,
          "high": 0.01652,
          "low": 0.0161,
          "close": 0.01631,
          "volume": 9595333.0,
          "close_time": 1775595599999,
          "quote_volume": 156437.76763,
          "trades": 2236,
          "taker_buy_base": 5122978.0,
          "taker_buy_quote": 83554.50692
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.01635,
          "high": 0.01688,
          "low": 0.01617,
          "close": 0.0167,
          "volume": 6747893.0,
          "close_time": 1775599199999,
          "quote_volume": 111503.56897,
          "trades": 1676,
          "taker_buy_base": 3567035.0,
          "taker_buy_quote": 58962.85829
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.01669,
          "high": 0.01714,
          "low": 0.01667,
          "close": 0.01691,
          "volume": 11009291.0,
          "close_time": 1775602799999,
          "quote_volume": 186337.47097,
          "trades": 2612,
          "taker_buy_base": 5356031.0,
          "taker_buy_quote": 90634.87914
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.0169,
          "high": 0.01742,
          "low": 0.01688,
          "close": 0.01709,
          "volume": 9436021.0,
          "close_time": 1775606399999,
          "quote_volume": 161777.47186,
          "trades": 2309,
          "taker_buy_base": 4201303.0,
          "taker_buy_quote": 72027.84875
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01709,
          "high": 0.01758,
          "low": 0.01709,
          "close": 0.01757,
          "volume": 11400952.0,
          "close_time": 1775609999999,
          "quote_volume": 198466.02806,
          "trades": 2103,
          "taker_buy_base": 4952420.0,
          "taker_buy_quote": 86283.50669
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.01757,
          "high": 0.01814,
          "low": 0.0172,
          "close": 0.01788,
          "volume": 27303643.0,
          "close_time": 1775613599999,
          "quote_volume": 480326.16021,
          "trades": 3093,
          "taker_buy_base": 12245641.0,
          "taker_buy_quote": 216172.80443
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.01788,
          "high": 0.01823,
          "low": 0.01762,
          "close": 0.01764,
          "volume": 15835214.0,
          "close_time": 1775617199999,
          "quote_volume": 284018.80735,
          "trades": 3002,
          "taker_buy_base": 8404518.0,
          "taker_buy_quote": 150763.24394
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.01766,
          "high": 0.01776,
          "low": 0.01732,
          "close": 0.0174,
          "volume": 7435624.0,
          "close_time": 1775620799999,
          "quote_volume": 130440.46084,
          "trades": 1646,
          "taker_buy_base": 3099201.0,
          "taker_buy_quote": 54384.21681
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01741,
          "high": 0.01745,
          "low": 0.01683,
          "close": 0.01701,
          "volume": 10611320.0,
          "close_time": 1775624399999,
          "quote_volume": 181328.06858,
          "trades": 2074,
          "taker_buy_base": 5037716.0,
          "taker_buy_quote": 86039.35716
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.01702,
          "high": 0.01707,
          "low": 0.01661,
          "close": 0.01684,
          "volume": 6912316.0,
          "close_time": 1775627999999,
          "quote_volume": 115922.09529,
          "trades": 939,
          "taker_buy_base": 3122192.0,
          "taker_buy_quote": 52394.56243
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.01685,
          "high": 0.01705,
          "low": 0.01661,
          "close": 0.01696,
          "volume": 7190198.0,
          "close_time": 1775631599999,
          "quote_volume": 121299.44692,
          "trades": 949,
          "taker_buy_base": 3278754.0,
          "taker_buy_quote": 55417.94482
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.01702,
          "high": 0.01746,
          "low": 0.01691,
          "close": 0.01726,
          "volume": 11398004.0,
          "close_time": 1775635199999,
          "quote_volume": 195928.91929,
          "trades": 1479,
          "taker_buy_base": 5807568.0,
          "taker_buy_quote": 99883.32584
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01728,
          "high": 0.01737,
          "low": 0.01696,
          "close": 0.01726,
          "volume": 9741459.0,
          "close_time": 1775638799999,
          "quote_volume": 167026.59903,
          "trades": 1316,
          "taker_buy_base": 4865215.0,
          "taker_buy_quote": 83389.89871
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.01723,
          "high": 0.01727,
          "low": 0.01676,
          "close": 0.01693,
          "volume": 5805881.0,
          "close_time": 1775642399999,
          "quote_volume": 98574.22675,
          "trades": 1068,
          "taker_buy_base": 2857400.0,
          "taker_buy_quote": 48523.52792
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.01694,
          "high": 0.01704,
          "low": 0.01673,
          "close": 0.01682,
          "volume": 6951392.0,
          "close_time": 1775645999999,
          "quote_volume": 117480.83722,
          "trades": 937,
          "taker_buy_base": 3103730.0,
          "taker_buy_quote": 52501.75302
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.01682,
          "high": 0.01689,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 4302069.0,
          "close_time": 1775649599999,
          "quote_volume": 71900.94069,
          "trades": 1016,
          "taker_buy_base": 2265153.0,
          "taker_buy_quote": 37879.09913
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0168,
          "high": 0.01681,
          "low": 0.01646,
          "close": 0.01679,
          "volume": 4881316.0,
          "close_time": 1775653199999,
          "quote_volume": 81202.82972,
          "trades": 867,
          "taker_buy_base": 2049008.0,
          "taker_buy_quote": 34059.00644
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0168,
          "high": 0.01705,
          "low": 0.01655,
          "close": 0.01702,
          "volume": 4478747.0,
          "close_time": 1775656799999,
          "quote_volume": 75310.69714,
          "trades": 778,
          "taker_buy_base": 2726403.0,
          "taker_buy_quote": 45891.73295
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.01702,
          "high": 0.01711,
          "low": 0.01681,
          "close": 0.01703,
          "volume": 7084824.0,
          "close_time": 1775660399999,
          "quote_volume": 120156.42207,
          "trades": 1060,
          "taker_buy_base": 2476482.0,
          "taker_buy_quote": 42053.92616
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.01704,
          "high": 0.01773,
          "low": 0.01704,
          "close": 0.01772,
          "volume": 4480133.0,
          "close_time": 1775663999999,
          "quote_volume": 77770.93218,
          "trades": 961,
          "taker_buy_base": 2631523.0,
          "taker_buy_quote": 45732.39349
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.01773,
          "high": 0.0182,
          "low": 0.01752,
          "close": 0.01763,
          "volume": 22238333.0,
          "close_time": 1775667599999,
          "quote_volume": 397370.53119,
          "trades": 3690,
          "taker_buy_base": 11254047.0,
          "taker_buy_quote": 201327.34128
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.01765,
          "high": 0.01766,
          "low": 0.017,
          "close": 0.01721,
          "volume": 8589394.0,
          "close_time": 1775671199999,
          "quote_volume": 147886.15879,
          "trades": 964,
          "taker_buy_base": 3904449.0,
          "taker_buy_quote": 66995.3374
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.01721,
          "high": 0.01726,
          "low": 0.01668,
          "close": 0.01693,
          "volume": 8470012.0,
          "close_time": 1775674799999,
          "quote_volume": 143431.53234,
          "trades": 1048,
          "taker_buy_base": 4319345.0,
          "taker_buy_quote": 73234.81492
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.01695,
          "high": 0.01727,
          "low": 0.01685,
          "close": 0.01709,
          "volume": 5209096.0,
          "close_time": 1775678399999,
          "quote_volume": 88788.96736,
          "trades": 813,
          "taker_buy_base": 2454859.0,
          "taker_buy_quote": 41866.27721
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01708,
          "high": 0.01729,
          "low": 0.01704,
          "close": 0.01725,
          "volume": 2507944.0,
          "close_time": 1775681999999,
          "quote_volume": 43047.24529,
          "trades": 561,
          "taker_buy_base": 1343376.0,
          "taker_buy_quote": 23067.76719
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.01726,
          "high": 0.0176,
          "low": 0.01692,
          "close": 0.01742,
          "volume": 7158246.0,
          "close_time": 1775685599999,
          "quote_volume": 123105.7938,
          "trades": 988,
          "taker_buy_base": 2349196.0,
          "taker_buy_quote": 40330.82833
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.01742,
          "high": 0.01782,
          "low": 0.01735,
          "close": 0.01746,
          "volume": 9075684.0,
          "close_time": 1775689199999,
          "quote_volume": 159313.98543,
          "trades": 1706,
          "taker_buy_base": 5765528.0,
          "taker_buy_quote": 101291.39516
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.01747,
          "high": 0.0175,
          "low": 0.01726,
          "close": 0.01742,
          "volume": 3505990.0,
          "close_time": 1775692799999,
          "quote_volume": 60892.27957,
          "trades": 1059,
          "taker_buy_base": 1772954.0,
          "taker_buy_quote": 30813.7921
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01755,
          "low": 0.0171,
          "close": 0.01722,
          "volume": 3197321.0,
          "close_time": 1775696399999,
          "quote_volume": 55505.34154,
          "trades": 673,
          "taker_buy_base": 1326760.0,
          "taker_buy_quote": 23014.35644
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.01724,
          "high": 0.0173,
          "low": 0.01686,
          "close": 0.017,
          "volume": 2119723.0,
          "close_time": 1775699999999,
          "quote_volume": 36093.82648,
          "trades": 498,
          "taker_buy_base": 754947.0,
          "taker_buy_quote": 12869.51205
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.01702,
          "high": 0.01723,
          "low": 0.01688,
          "close": 0.01715,
          "volume": 2482819.0,
          "close_time": 1775703599999,
          "quote_volume": 42255.60922,
          "trades": 563,
          "taker_buy_base": 1362859.0,
          "taker_buy_quote": 23179.53837
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.01715,
          "high": 0.01745,
          "low": 0.01715,
          "close": 0.01743,
          "volume": 2342714.0,
          "close_time": 1775707199999,
          "quote_volume": 40627.22408,
          "trades": 526,
          "taker_buy_base": 1237239.0,
          "taker_buy_quote": 21456.1621
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01743,
          "high": 0.01753,
          "low": 0.01737,
          "close": 0.01747,
          "volume": 1939352.0,
          "close_time": 1775710799999,
          "quote_volume": 33835.65411,
          "trades": 593,
          "taker_buy_base": 735315.0,
          "taker_buy_quote": 12830.89773
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.01744,
          "high": 0.01749,
          "low": 0.01723,
          "close": 0.01728,
          "volume": 2193745.0,
          "close_time": 1775714399999,
          "quote_volume": 38023.7272,
          "trades": 662,
          "taker_buy_base": 1111717.0,
          "taker_buy_quote": 19274.73016
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.01727,
          "high": 0.01731,
          "low": 0.01694,
          "close": 0.01702,
          "volume": 2424126.0,
          "close_time": 1775717999999,
          "quote_volume": 41534.11332,
          "trades": 527,
          "taker_buy_base": 1089164.0,
          "taker_buy_quote": 18664.58417
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.01701,
          "high": 0.01702,
          "low": 0.01657,
          "close": 0.01664,
          "volume": 3840375.0,
          "close_time": 1775721599999,
          "quote_volume": 64577.7547,
          "trades": 581,
          "taker_buy_base": 1643279.0,
          "taker_buy_quote": 27651.82903
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01662,
          "high": 0.01738,
          "low": 0.01654,
          "close": 0.01688,
          "volume": 16210395.0,
          "close_time": 1775725199999,
          "quote_volume": 276048.99394,
          "trades": 1689,
          "taker_buy_base": 8510015.0,
          "taker_buy_quote": 144433.66186
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.01688,
          "high": 0.01698,
          "low": 0.01673,
          "close": 0.01674,
          "volume": 2224946.0,
          "close_time": 1775728799999,
          "quote_volume": 37518.06595,
          "trades": 252,
          "taker_buy_base": 1080387.0,
          "taker_buy_quote": 18242.37933
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.01672,
          "high": 0.01695,
          "low": 0.0167,
          "close": 0.01681,
          "volume": 1073674.0,
          "close_time": 1775732399999,
          "quote_volume": 18104.35983,
          "trades": 194,
          "taker_buy_base": 563345.0,
          "taker_buy_quote": 9495.66056
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.01683,
          "high": 0.01684,
          "low": 0.0164,
          "close": 0.01648,
          "volume": 4636913.0,
          "close_time": 1775735999999,
          "quote_volume": 76675.47532,
          "trades": 707,
          "taker_buy_base": 2092222.0,
          "taker_buy_quote": 34596.52256
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.01647,
          "high": 0.01647,
          "low": 0.01635,
          "close": 0.01639,
          "volume": 924808.0,
          "close_time": 1775739599999,
          "quote_volume": 15161.51931,
          "trades": 138,
          "taker_buy_base": 361448.0,
          "taker_buy_quote": 5923.17063
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.01639,
          "high": 0.01651,
          "low": 0.01634,
          "close": 0.01647,
          "volume": 831413.0,
          "close_time": 1775743199999,
          "quote_volume": 13667.64839,
          "trades": 171,
          "taker_buy_base": 429107.0,
          "taker_buy_quote": 7056.78208
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.01646,
          "high": 0.01672,
          "low": 0.01641,
          "close": 0.01665,
          "volume": 3296016.0,
          "close_time": 1775746799999,
          "quote_volume": 54537.20684,
          "trades": 451,
          "taker_buy_base": 2183918.0,
          "taker_buy_quote": 36165.81406
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.01664,
          "high": 0.01667,
          "low": 0.01639,
          "close": 0.01644,
          "volume": 5082981.0,
          "close_time": 1775750399999,
          "quote_volume": 84033.88484,
          "trades": 970,
          "taker_buy_base": 2549121.0,
          "taker_buy_quote": 42160.10518
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01646,
          "high": 0.01667,
          "low": 0.01643,
          "close": 0.0166,
          "volume": 1799301.0,
          "close_time": 1775753999999,
          "quote_volume": 29749.34469,
          "trades": 413,
          "taker_buy_base": 993831.0,
          "taker_buy_quote": 16452.04955
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.0166,
          "high": 0.01679,
          "low": 0.01653,
          "close": 0.01677,
          "volume": 2297515.0,
          "close_time": 1775757599999,
          "quote_volume": 38317.83598,
          "trades": 372,
          "taker_buy_base": 1200576.0,
          "taker_buy_quote": 20020.8105
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.01677,
          "high": 0.01698,
          "low": 0.01673,
          "close": 0.01698,
          "volume": 852572.0,
          "close_time": 1775761199999,
          "quote_volume": 14359.3841,
          "trades": 187,
          "taker_buy_base": 453636.0,
          "taker_buy_quote": 7645.45484
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.01696,
          "high": 0.01706,
          "low": 0.01683,
          "close": 0.01686,
          "volume": 2279785.0,
          "close_time": 1775764799999,
          "quote_volume": 38594.73308,
          "trades": 285,
          "taker_buy_base": 823787.0,
          "taker_buy_quote": 13963.30407
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01686,
          "high": 0.01693,
          "low": 0.01675,
          "close": 0.01693,
          "volume": 1421331.0,
          "close_time": 1775768399999,
          "quote_volume": 23905.27213,
          "trades": 242,
          "taker_buy_base": 788190.0,
          "taker_buy_quote": 13247.8947
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.0169,
          "high": 0.01709,
          "low": 0.01685,
          "close": 0.017,
          "volume": 1031726.0,
          "close_time": 1775771999999,
          "quote_volume": 17513.48829,
          "trades": 233,
          "taker_buy_base": 660179.0,
          "taker_buy_quote": 11203.57178
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.01699,
          "high": 0.01734,
          "low": 0.01696,
          "close": 0.01703,
          "volume": 2121668.0,
          "close_time": 1775775599999,
          "quote_volume": 36362.49921,
          "trades": 381,
          "taker_buy_base": 1026219.0,
          "taker_buy_quote": 17593.50251
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.01699,
          "high": 0.01722,
          "low": 0.01697,
          "close": 0.01722,
          "volume": 4555998.0,
          "close_time": 1775779199999,
          "quote_volume": 77886.59114,
          "trades": 3689,
          "taker_buy_base": 2671628.0,
          "taker_buy_quote": 45707.49562
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01722,
          "high": 0.01723,
          "low": 0.01701,
          "close": 0.01701,
          "volume": 1596998.0,
          "close_time": 1775782799999,
          "quote_volume": 27347.38649,
          "trades": 282,
          "taker_buy_base": 599941.0,
          "taker_buy_quote": 10285.68829
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.01701,
          "high": 0.01705,
          "low": 0.01685,
          "close": 0.01686,
          "volume": 1185492.0,
          "close_time": 1775786399999,
          "quote_volume": 20097.20117,
          "trades": 244,
          "taker_buy_base": 598927.0,
          "taker_buy_quote": 10153.79533
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.01689,
          "high": 0.01693,
          "low": 0.01675,
          "close": 0.0168,
          "volume": 1513204.0,
          "close_time": 1775789999999,
          "quote_volume": 25432.2672,
          "trades": 175,
          "taker_buy_base": 694541.0,
          "taker_buy_quote": 11680.50047
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.01679,
          "high": 0.01684,
          "low": 0.01669,
          "close": 0.0168,
          "volume": 673028.0,
          "close_time": 1775793599999,
          "quote_volume": 11295.55618,
          "trades": 149,
          "taker_buy_base": 505544.0,
          "taker_buy_quote": 8485.7434
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.0168,
          "high": 0.01687,
          "low": 0.01673,
          "close": 0.01686,
          "volume": 1539199.0,
          "close_time": 1775797199999,
          "quote_volume": 25873.75449,
          "trades": 190,
          "taker_buy_base": 884219.0,
          "taker_buy_quote": 14868.68826
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.01687,
          "high": 0.01701,
          "low": 0.01687,
          "close": 0.017,
          "volume": 1109820.0,
          "close_time": 1775800799999,
          "quote_volume": 18826.22009,
          "trades": 192,
          "taker_buy_base": 505934.0,
          "taker_buy_quote": 8578.87456
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.01701,
          "high": 0.01707,
          "low": 0.01688,
          "close": 0.01704,
          "volume": 1937797.0,
          "close_time": 1775804399999,
          "quote_volume": 32934.46667,
          "trades": 329,
          "taker_buy_base": 913907.0,
          "taker_buy_quote": 15538.434
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.01703,
          "high": 0.01708,
          "low": 0.01697,
          "close": 0.01699,
          "volume": 117615.0,
          "close_time": 1775807999999,
          "quote_volume": 2005.26297,
          "trades": 41,
          "taker_buy_base": 65763.0,
          "taker_buy_quote": 1121.68507
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01713,
          "high": 0.01742,
          "low": 0.017,
          "close": 0.01735,
          "volume": 4832914.0,
          "close_time": 1775811599999,
          "quote_volume": 83131.63241,
          "trades": 384,
          "taker_buy_base": 2755307.0,
          "taker_buy_quote": 47494.72068
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.04633,
          "high": 0.04638,
          "low": 0.04454,
          "close": 0.04456,
          "volume": 74296467.0,
          "close_time": 1744286399999,
          "quote_volume": 3368379.97423,
          "trades": 34161,
          "taker_buy_base": 35078877.0,
          "taker_buy_quote": 1590913.02227
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.04456,
          "high": 0.04627,
          "low": 0.04308,
          "close": 0.04331,
          "volume": 114640279.0,
          "close_time": 1744300799999,
          "quote_volume": 5076170.219,
          "trades": 48488,
          "taker_buy_base": 56666993.0,
          "taker_buy_quote": 2511111.30196
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.04331,
          "high": 0.04376,
          "low": 0.0426,
          "close": 0.04333,
          "volume": 64968059.0,
          "close_time": 1744315199999,
          "quote_volume": 2804761.35113,
          "trades": 31678,
          "taker_buy_base": 32809881.0,
          "taker_buy_quote": 1416893.10324
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.04335,
          "high": 0.04381,
          "low": 0.0424,
          "close": 0.04264,
          "volume": 51146282.0,
          "close_time": 1744329599999,
          "quote_volume": 2203892.01708,
          "trades": 26513,
          "taker_buy_base": 24767070.0,
          "taker_buy_quote": 1067553.77084
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.04263,
          "high": 0.04388,
          "low": 0.04212,
          "close": 0.04357,
          "volume": 58644516.0,
          "close_time": 1744343999999,
          "quote_volume": 2524036.19388,
          "trades": 32767,
          "taker_buy_base": 30206857.0,
          "taker_buy_quote": 1301060.83416
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.04355,
          "high": 0.04395,
          "low": 0.04239,
          "close": 0.04305,
          "volume": 56477066.0,
          "close_time": 1744358399999,
          "quote_volume": 2434193.86679,
          "trades": 29430,
          "taker_buy_base": 28289774.0,
          "taker_buy_quote": 1219801.35291
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.04305,
          "high": 0.04634,
          "low": 0.04245,
          "close": 0.04593,
          "volume": 100579263.0,
          "close_time": 1744372799999,
          "quote_volume": 4461254.34279,
          "trades": 47001,
          "taker_buy_base": 52161972.0,
          "taker_buy_quote": 2315154.39198
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.04593,
          "high": 0.05476,
          "low": 0.04481,
          "close": 0.052,
          "volume": 293365387.0,
          "close_time": 1744387199999,
          "quote_volume": 14780789.15726,
          "trades": 122583,
          "taker_buy_base": 151453173.0,
          "taker_buy_quote": 7625430.90781
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.05201,
          "high": 0.05655,
          "low": 0.05201,
          "close": 0.05401,
          "volume": 209649605.0,
          "close_time": 1744401599999,
          "quote_volume": 11386880.17758,
          "trades": 100515,
          "taker_buy_base": 109908207.0,
          "taker_buy_quote": 5974939.17014
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.05405,
          "high": 0.05667,
          "low": 0.05354,
          "close": 0.05494,
          "volume": 126217672.0,
          "close_time": 1744415999999,
          "quote_volume": 6937497.43202,
          "trades": 59212,
          "taker_buy_base": 62369789.0,
          "taker_buy_quote": 3428338.44727
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.05493,
          "high": 0.05654,
          "low": 0.0514,
          "close": 0.05416,
          "volume": 127549314.0,
          "close_time": 1744430399999,
          "quote_volume": 6814866.39967,
          "trades": 73572,
          "taker_buy_base": 63861765.0,
          "taker_buy_quote": 3415640.49427
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.05415,
          "high": 0.05471,
          "low": 0.05054,
          "close": 0.05255,
          "volume": 135430607.0,
          "close_time": 1744444799999,
          "quote_volume": 7079388.47762,
          "trades": 69041,
          "taker_buy_base": 63315675.0,
          "taker_buy_quote": 3311935.86615
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.05254,
          "high": 0.05981,
          "low": 0.04569,
          "close": 0.04814,
          "volume": 383607844.0,
          "close_time": 1744459199999,
          "quote_volume": 20214306.46591,
          "trades": 190350,
          "taker_buy_base": 187597566.0,
          "taker_buy_quote": 9944250.67551
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.04811,
          "high": 0.05604,
          "low": 0.04803,
          "close": 0.05541,
          "volume": 228481242.0,
          "close_time": 1744473599999,
          "quote_volume": 11606894.85013,
          "trades": 97731,
          "taker_buy_base": 123477277.0,
          "taker_buy_quote": 6278275.65768
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.05542,
          "high": 0.05847,
          "low": 0.05478,
          "close": 0.05534,
          "volume": 189347014.0,
          "close_time": 1744487999999,
          "quote_volume": 10637340.4776,
          "trades": 109463,
          "taker_buy_base": 94433767.0,
          "taker_buy_quote": 5313346.73152
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.05535,
          "high": 0.05695,
          "low": 0.05419,
          "close": 0.05586,
          "volume": 69201349.0,
          "close_time": 1744502399999,
          "quote_volume": 3836184.32407,
          "trades": 41909,
          "taker_buy_base": 36075412.0,
          "taker_buy_quote": 2001721.82793
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.05586,
          "high": 0.05908,
          "low": 0.05277,
          "close": 0.05524,
          "volume": 103961327.0,
          "close_time": 1744516799999,
          "quote_volume": 5776348.44057,
          "trades": 76214,
          "taker_buy_base": 52354625.0,
          "taker_buy_quote": 2913420.07479
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.05523,
          "high": 0.05545,
          "low": 0.05155,
          "close": 0.05183,
          "volume": 49684734.0,
          "close_time": 1744531199999,
          "quote_volume": 2624099.66906,
          "trades": 37717,
          "taker_buy_base": 25556246.0,
          "taker_buy_quote": 1348601.89393
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.05184,
          "high": 0.05311,
          "low": 0.05084,
          "close": 0.05094,
          "volume": 55673262.0,
          "close_time": 1744545599999,
          "quote_volume": 2893641.99346,
          "trades": 32929,
          "taker_buy_base": 26405124.0,
          "taker_buy_quote": 1373632.8913
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.05093,
          "high": 0.055,
          "low": 0.05023,
          "close": 0.05444,
          "volume": 91035833.0,
          "close_time": 1744559999999,
          "quote_volume": 4779922.67178,
          "trades": 48633,
          "taker_buy_base": 47193523.0,
          "taker_buy_quote": 2475323.48028
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.05444,
          "high": 0.05645,
          "low": 0.05337,
          "close": 0.05467,
          "volume": 101106607.0,
          "close_time": 1744574399999,
          "quote_volume": 5557081.60614,
          "trades": 57135,
          "taker_buy_base": 52210885.0,
          "taker_buy_quote": 2868343.42153
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.05466,
          "high": 0.05504,
          "low": 0.05131,
          "close": 0.05236,
          "volume": 79745383.0,
          "close_time": 1744588799999,
          "quote_volume": 4221885.46653,
          "trades": 46907,
          "taker_buy_base": 39531170.0,
          "taker_buy_quote": 2094223.10226
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.05238,
          "high": 0.05451,
          "low": 0.05131,
          "close": 0.05208,
          "volume": 67053648.0,
          "close_time": 1744603199999,
          "quote_volume": 3535761.63644,
          "trades": 45932,
          "taker_buy_base": 32498442.0,
          "taker_buy_quote": 1712976.05993
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.05207,
          "high": 0.05662,
          "low": 0.05151,
          "close": 0.05649,
          "volume": 80383182.0,
          "close_time": 1744617599999,
          "quote_volume": 4360461.83579,
          "trades": 53755,
          "taker_buy_base": 42829096.0,
          "taker_buy_quote": 2327032.91369
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.05648,
          "high": 0.05705,
          "low": 0.05156,
          "close": 0.05204,
          "volume": 99206155.0,
          "close_time": 1744631999999,
          "quote_volume": 5419384.12495,
          "trades": 64378,
          "taker_buy_base": 49519273.0,
          "taker_buy_quote": 2705924.91787
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.05203,
          "high": 0.0536,
          "low": 0.04913,
          "close": 0.05036,
          "volume": 94439777.0,
          "close_time": 1744646399999,
          "quote_volume": 4855922.93052,
          "trades": 61313,
          "taker_buy_base": 45175492.0,
          "taker_buy_quote": 2324778.91744
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.05037,
          "high": 0.05399,
          "low": 0.04892,
          "close": 0.05036,
          "volume": 88488731.0,
          "close_time": 1744660799999,
          "quote_volume": 4510459.05436,
          "trades": 57475,
          "taker_buy_base": 45172277.0,
          "taker_buy_quote": 2306684.16389
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.05036,
          "high": 0.05112,
          "low": 0.04842,
          "close": 0.04868,
          "volume": 57230894.0,
          "close_time": 1744675199999,
          "quote_volume": 2844610.59602,
          "trades": 29950,
          "taker_buy_base": 26069935.0,
          "taker_buy_quote": 1294395.49035
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.04869,
          "high": 0.04934,
          "low": 0.04749,
          "close": 0.04801,
          "volume": 48236474.0,
          "close_time": 1744689599999,
          "quote_volume": 2333391.34346,
          "trades": 29309,
          "taker_buy_base": 21353054.0,
          "taker_buy_quote": 1033475.26229
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.048,
          "high": 0.05008,
          "low": 0.047,
          "close": 0.04927,
          "volume": 55042039.0,
          "close_time": 1744703999999,
          "quote_volume": 2668340.51364,
          "trades": 35194,
          "taker_buy_base": 28512265.0,
          "taker_buy_quote": 1381919.90344
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.04927,
          "high": 0.04933,
          "low": 0.04671,
          "close": 0.04692,
          "volume": 41158968.0,
          "close_time": 1744718399999,
          "quote_volume": 1977412.00342,
          "trades": 22745,
          "taker_buy_base": 17656663.0,
          "taker_buy_quote": 848526.12294
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.04692,
          "high": 0.0491,
          "low": 0.04599,
          "close": 0.04828,
          "volume": 71855782.0,
          "close_time": 1744732799999,
          "quote_volume": 3417650.59978,
          "trades": 40410,
          "taker_buy_base": 35382399.0,
          "taker_buy_quote": 1683723.30111
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.04829,
          "high": 0.04856,
          "low": 0.04574,
          "close": 0.04618,
          "volume": 32649705.0,
          "close_time": 1744747199999,
          "quote_volume": 1534877.99949,
          "trades": 22414,
          "taker_buy_base": 15530078.0,
          "taker_buy_quote": 730407.13544
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.04619,
          "high": 0.04723,
          "low": 0.04557,
          "close": 0.04637,
          "volume": 32487533.0,
          "close_time": 1744761599999,
          "quote_volume": 1509126.04507,
          "trades": 19927,
          "taker_buy_base": 17102766.0,
          "taker_buy_quote": 794452.58176
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.04638,
          "high": 0.04986,
          "low": 0.04573,
          "close": 0.04914,
          "volume": 72382940.0,
          "close_time": 1744775999999,
          "quote_volume": 3475089.86746,
          "trades": 42990,
          "taker_buy_base": 40355390.0,
          "taker_buy_quote": 1937582.44467
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.04913,
          "high": 0.05042,
          "low": 0.04826,
          "close": 0.0489,
          "volume": 35088487.0,
          "close_time": 1744790399999,
          "quote_volume": 1722290.53632,
          "trades": 28286,
          "taker_buy_base": 16452551.0,
          "taker_buy_quote": 807714.48819
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.04886,
          "high": 0.05089,
          "low": 0.04846,
          "close": 0.04951,
          "volume": 34258657.0,
          "close_time": 1744804799999,
          "quote_volume": 1700560.8183,
          "trades": 30852,
          "taker_buy_base": 18316989.0,
          "taker_buy_quote": 910042.61895
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.0495,
          "high": 0.05045,
          "low": 0.04738,
          "close": 0.0497,
          "volume": 36397226.0,
          "close_time": 1744819199999,
          "quote_volume": 1760656.72954,
          "trades": 33197,
          "taker_buy_base": 19368487.0,
          "taker_buy_quote": 938269.47545
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.04971,
          "high": 0.0535,
          "low": 0.04853,
          "close": 0.05,
          "volume": 86175222.0,
          "close_time": 1744833599999,
          "quote_volume": 4395191.70756,
          "trades": 59637,
          "taker_buy_base": 44477624.0,
          "taker_buy_quote": 2269082.01734
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.04999,
          "high": 0.05028,
          "low": 0.04807,
          "close": 0.04986,
          "volume": 24045000.0,
          "close_time": 1744847999999,
          "quote_volume": 1181255.33209,
          "trades": 20474,
          "taker_buy_base": 12485275.0,
          "taker_buy_quote": 613658.54197
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.04987,
          "high": 0.05315,
          "low": 0.0497,
          "close": 0.0508,
          "volume": 54760460.0,
          "close_time": 1744862399999,
          "quote_volume": 2822271.32843,
          "trades": 38464,
          "taker_buy_base": 28270817.0,
          "taker_buy_quote": 1456926.46378
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.05079,
          "high": 0.05335,
          "low": 0.04889,
          "close": 0.05195,
          "volume": 54291464.0,
          "close_time": 1744876799999,
          "quote_volume": 2776830.26322,
          "trades": 45921,
          "taker_buy_base": 28530063.0,
          "taker_buy_quote": 1459929.65615
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.05193,
          "high": 0.05247,
          "low": 0.0478,
          "close": 0.04814,
          "volume": 62116579.0,
          "close_time": 1744891199999,
          "quote_volume": 3078599.39494,
          "trades": 43281,
          "taker_buy_base": 27244247.0,
          "taker_buy_quote": 1351465.16502
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.04813,
          "high": 0.0555,
          "low": 0.04735,
          "close": 0.05413,
          "volume": 120477086.0,
          "close_time": 1744905599999,
          "quote_volume": 6202286.01398,
          "trades": 68719,
          "taker_buy_base": 61494548.0,
          "taker_buy_quote": 3170407.38936
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.05412,
          "high": 0.05513,
          "low": 0.05157,
          "close": 0.05243,
          "volume": 95534883.0,
          "close_time": 1744919999999,
          "quote_volume": 5079809.76036,
          "trades": 70239,
          "taker_buy_base": 46458356.0,
          "taker_buy_quote": 2470054.93007
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.05244,
          "high": 0.05257,
          "low": 0.04851,
          "close": 0.04941,
          "volume": 48485407.0,
          "close_time": 1744934399999,
          "quote_volume": 2424131.64993,
          "trades": 38848,
          "taker_buy_base": 23450033.0,
          "taker_buy_quote": 1172835.33517
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.04942,
          "high": 0.05232,
          "low": 0.04875,
          "close": 0.05119,
          "volume": 55259511.0,
          "close_time": 1744948799999,
          "quote_volume": 2773448.69905,
          "trades": 56783,
          "taker_buy_base": 26003691.0,
          "taker_buy_quote": 1307489.0641
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.05118,
          "high": 0.0523,
          "low": 0.04901,
          "close": 0.04922,
          "volume": 32903806.0,
          "close_time": 1744963199999,
          "quote_volume": 1648729.73412,
          "trades": 40280,
          "taker_buy_base": 14683496.0,
          "taker_buy_quote": 735815.26522
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.04921,
          "high": 0.04997,
          "low": 0.04768,
          "close": 0.0485,
          "volume": 64085448.0,
          "close_time": 1744977599999,
          "quote_volume": 3130811.32677,
          "trades": 48037,
          "taker_buy_base": 30732603.0,
          "taker_buy_quote": 1500999.47288
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.04851,
          "high": 0.05064,
          "low": 0.04736,
          "close": 0.04758,
          "volume": 78834559.0,
          "close_time": 1744991999999,
          "quote_volume": 3870102.92391,
          "trades": 52535,
          "taker_buy_base": 34844865.0,
          "taker_buy_quote": 1712504.6061
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.04756,
          "high": 0.04787,
          "low": 0.04627,
          "close": 0.04697,
          "volume": 46790243.0,
          "close_time": 1745006399999,
          "quote_volume": 2202427.93654,
          "trades": 36354,
          "taker_buy_base": 21589791.0,
          "taker_buy_quote": 1016518.97234
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.04694,
          "high": 0.04746,
          "low": 0.04661,
          "close": 0.04719,
          "volume": 19576908.0,
          "close_time": 1745020799999,
          "quote_volume": 921693.27236,
          "trades": 20490,
          "taker_buy_base": 9702857.0,
          "taker_buy_quote": 456926.50794
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.04717,
          "high": 0.04814,
          "low": 0.0465,
          "close": 0.04769,
          "volume": 25862480.0,
          "close_time": 1745035199999,
          "quote_volume": 1221969.07649,
          "trades": 22233,
          "taker_buy_base": 12390852.0,
          "taker_buy_quote": 586405.47731
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.04767,
          "high": 0.04767,
          "low": 0.04586,
          "close": 0.04626,
          "volume": 28372668.0,
          "close_time": 1745049599999,
          "quote_volume": 1324274.85514,
          "trades": 23314,
          "taker_buy_base": 11384764.0,
          "taker_buy_quote": 531616.00987
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.04625,
          "high": 0.04956,
          "low": 0.04609,
          "close": 0.04924,
          "volume": 50409493.0,
          "close_time": 1745063999999,
          "quote_volume": 2426484.94295,
          "trades": 37254,
          "taker_buy_base": 25797109.0,
          "taker_buy_quote": 1243220.75344
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.04924,
          "high": 0.05189,
          "low": 0.04865,
          "close": 0.05108,
          "volume": 50939355.0,
          "close_time": 1745078399999,
          "quote_volume": 2570837.21135,
          "trades": 46415,
          "taker_buy_base": 27185408.0,
          "taker_buy_quote": 1373039.73322
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.05108,
          "high": 0.05308,
          "low": 0.0503,
          "close": 0.05293,
          "volume": 38490474.0,
          "close_time": 1745092799999,
          "quote_volume": 1979293.53488,
          "trades": 37569,
          "taker_buy_base": 21370279.0,
          "taker_buy_quote": 1100678.13654
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.05293,
          "high": 0.05627,
          "low": 0.05044,
          "close": 0.05125,
          "volume": 101033167.0,
          "close_time": 1745107199999,
          "quote_volume": 5380605.4731,
          "trades": 63535,
          "taker_buy_base": 47709087.0,
          "taker_buy_quote": 2541053.60902
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.05124,
          "high": 0.05378,
          "low": 0.05077,
          "close": 0.05314,
          "volume": 51047521.0,
          "close_time": 1745121599999,
          "quote_volume": 2670384.09677,
          "trades": 46203,
          "taker_buy_base": 26558420.0,
          "taker_buy_quote": 1388891.51053
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.05313,
          "high": 0.05438,
          "low": 0.05154,
          "close": 0.05231,
          "volume": 61760899.0,
          "close_time": 1745135999999,
          "quote_volume": 3265240.4017,
          "trades": 64361,
          "taker_buy_base": 31233755.0,
          "taker_buy_quote": 1653361.91406
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.05231,
          "high": 0.05245,
          "low": 0.05004,
          "close": 0.05037,
          "volume": 32526645.0,
          "close_time": 1745150399999,
          "quote_volume": 1650524.16764,
          "trades": 29633,
          "taker_buy_base": 14962907.0,
          "taker_buy_quote": 758769.20809
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.05037,
          "high": 0.05203,
          "low": 0.04925,
          "close": 0.05058,
          "volume": 37359040.0,
          "close_time": 1745164799999,
          "quote_volume": 1893101.94318,
          "trades": 35241,
          "taker_buy_base": 17335876.0,
          "taker_buy_quote": 880463.20091
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.0506,
          "high": 0.05115,
          "low": 0.05017,
          "close": 0.0506,
          "volume": 18924793.0,
          "close_time": 1745179199999,
          "quote_volume": 958197.22363,
          "trades": 23609,
          "taker_buy_base": 8685918.0,
          "taker_buy_quote": 440054.92438
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.0506,
          "high": 0.05093,
          "low": 0.04986,
          "close": 0.05074,
          "volume": 10606607.0,
          "close_time": 1745193599999,
          "quote_volume": 533856.63374,
          "trades": 13642,
          "taker_buy_base": 5211744.0,
          "taker_buy_quote": 262495.18624
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.05074,
          "high": 0.0543,
          "low": 0.05074,
          "close": 0.05387,
          "volume": 43810239.0,
          "close_time": 1745207999999,
          "quote_volume": 2315577.42507,
          "trades": 44025,
          "taker_buy_base": 22660557.0,
          "taker_buy_quote": 1198305.66097
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.05388,
          "high": 0.05678,
          "low": 0.05294,
          "close": 0.05455,
          "volume": 53648931.0,
          "close_time": 1745222399999,
          "quote_volume": 2958886.18081,
          "trades": 47610,
          "taker_buy_base": 25882807.0,
          "taker_buy_quote": 1428906.18591
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.05455,
          "high": 0.05827,
          "low": 0.05409,
          "close": 0.05593,
          "volume": 51605561.0,
          "close_time": 1745236799999,
          "quote_volume": 2881341.92697,
          "trades": 49492,
          "taker_buy_base": 26892395.0,
          "taker_buy_quote": 1502967.79555
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.05592,
          "high": 0.06424,
          "low": 0.05576,
          "close": 0.05999,
          "volume": 193708920.0,
          "close_time": 1745251199999,
          "quote_volume": 11752711.44183,
          "trades": 144302,
          "taker_buy_base": 95612481.0,
          "taker_buy_quote": 5790333.92289
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.05998,
          "high": 0.06408,
          "low": 0.0568,
          "close": 0.05713,
          "volume": 116207937.0,
          "close_time": 1745265599999,
          "quote_volume": 7049159.52841,
          "trades": 95896,
          "taker_buy_base": 55980848.0,
          "taker_buy_quote": 3398392.30672
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.05715,
          "high": 0.05986,
          "low": 0.05676,
          "close": 0.0588,
          "volume": 32598896.0,
          "close_time": 1745279999999,
          "quote_volume": 1893672.25212,
          "trades": 37948,
          "taker_buy_base": 16980760.0,
          "taker_buy_quote": 987639.90508
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.05881,
          "high": 0.06423,
          "low": 0.05849,
          "close": 0.06191,
          "volume": 71131989.0,
          "close_time": 1745294399999,
          "quote_volume": 4349005.73024,
          "trades": 75292,
          "taker_buy_base": 33806802.0,
          "taker_buy_quote": 2064733.79434
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.06192,
          "high": 0.06215,
          "low": 0.05429,
          "close": 0.0586,
          "volume": 81204805.0,
          "close_time": 1745308799999,
          "quote_volume": 4632712.10509,
          "trades": 81360,
          "taker_buy_base": 37562523.0,
          "taker_buy_quote": 2141868.9537
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.05857,
          "high": 0.06032,
          "low": 0.05776,
          "close": 0.05807,
          "volume": 44375932.0,
          "close_time": 1745323199999,
          "quote_volume": 2620693.85129,
          "trades": 54258,
          "taker_buy_base": 22920077.0,
          "taker_buy_quote": 1354415.26439
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.05807,
          "high": 0.06007,
          "low": 0.05689,
          "close": 0.05959,
          "volume": 56738335.0,
          "close_time": 1745337599999,
          "quote_volume": 3310405.75609,
          "trades": 55554,
          "taker_buy_base": 29607186.0,
          "taker_buy_quote": 1729331.778
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.05959,
          "high": 0.05968,
          "low": 0.05839,
          "close": 0.05889,
          "volume": 15961910.0,
          "close_time": 1745351999999,
          "quote_volume": 942290.51656,
          "trades": 19024,
          "taker_buy_base": 7722546.0,
          "taker_buy_quote": 456223.49027
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.05887,
          "high": 0.06121,
          "low": 0.05799,
          "close": 0.06058,
          "volume": 26646501.0,
          "close_time": 1745366399999,
          "quote_volume": 1590412.62122,
          "trades": 27526,
          "taker_buy_base": 13880932.0,
          "taker_buy_quote": 830706.38706
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.06059,
          "high": 0.06524,
          "low": 0.06001,
          "close": 0.06461,
          "volume": 82896414.0,
          "close_time": 1745380799999,
          "quote_volume": 5201632.55166,
          "trades": 64427,
          "taker_buy_base": 42073975.0,
          "taker_buy_quote": 2642873.74119
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.06458,
          "high": 0.06531,
          "low": 0.06078,
          "close": 0.06246,
          "volume": 48898819.0,
          "close_time": 1745395199999,
          "quote_volume": 3055547.72404,
          "trades": 43374,
          "taker_buy_base": 24394114.0,
          "taker_buy_quote": 1525094.00803
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.06245,
          "high": 0.06285,
          "low": 0.05969,
          "close": 0.06021,
          "volume": 47656546.0,
          "close_time": 1745409599999,
          "quote_volume": 2920211.75853,
          "trades": 37833,
          "taker_buy_base": 19763909.0,
          "taker_buy_quote": 1211340.51956
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.06022,
          "high": 0.06118,
          "low": 0.05774,
          "close": 0.05836,
          "volume": 60739023.0,
          "close_time": 1745423999999,
          "quote_volume": 3622796.81173,
          "trades": 47041,
          "taker_buy_base": 26444184.0,
          "taker_buy_quote": 1582235.22526
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.05836,
          "high": 0.05902,
          "low": 0.05535,
          "close": 0.05602,
          "volume": 59687350.0,
          "close_time": 1745438399999,
          "quote_volume": 3417372.70944,
          "trades": 37245,
          "taker_buy_base": 29457429.0,
          "taker_buy_quote": 1686444.26559
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.05602,
          "high": 0.05676,
          "low": 0.05549,
          "close": 0.05557,
          "volume": 20761729.0,
          "close_time": 1745452799999,
          "quote_volume": 1163664.8293,
          "trades": 16695,
          "taker_buy_base": 11231349.0,
          "taker_buy_quote": 629854.36492
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.05558,
          "high": 0.05568,
          "low": 0.05186,
          "close": 0.05204,
          "volume": 60733635.0,
          "close_time": 1745467199999,
          "quote_volume": 3245836.2449,
          "trades": 43208,
          "taker_buy_base": 28460829.0,
          "taker_buy_quote": 1519836.80738
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.05203,
          "high": 0.05279,
          "low": 0.05128,
          "close": 0.05154,
          "volume": 55345758.0,
          "close_time": 1745481599999,
          "quote_volume": 2877889.19924,
          "trades": 34324,
          "taker_buy_base": 25073637.0,
          "taker_buy_quote": 1306278.62596
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.05152,
          "high": 0.05462,
          "low": 0.05044,
          "close": 0.05435,
          "volume": 70064958.0,
          "close_time": 1745495999999,
          "quote_volume": 3652687.20678,
          "trades": 54315,
          "taker_buy_base": 41782803.0,
          "taker_buy_quote": 2180719.89622
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.05434,
          "high": 0.05752,
          "low": 0.05243,
          "close": 0.05668,
          "volume": 61888528.0,
          "close_time": 1745510399999,
          "quote_volume": 3380193.84627,
          "trades": 51947,
          "taker_buy_base": 29450589.0,
          "taker_buy_quote": 1610322.91858
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.05669,
          "high": 0.05956,
          "low": 0.05623,
          "close": 0.05659,
          "volume": 71760696.0,
          "close_time": 1745524799999,
          "quote_volume": 4150196.35372,
          "trades": 57510,
          "taker_buy_base": 33798705.0,
          "taker_buy_quote": 1956484.89702
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.05657,
          "high": 0.05848,
          "low": 0.05637,
          "close": 0.05803,
          "volume": 26818096.0,
          "close_time": 1745539199999,
          "quote_volume": 1545629.28207,
          "trades": 20623,
          "taker_buy_base": 11351764.0,
          "taker_buy_quote": 654036.59757
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.05804,
          "high": 0.05883,
          "low": 0.05718,
          "close": 0.05781,
          "volume": 29801499.0,
          "close_time": 1745553599999,
          "quote_volume": 1729496.63686,
          "trades": 31693,
          "taker_buy_base": 14243978.0,
          "taker_buy_quote": 826454.18748
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.0578,
          "high": 0.05822,
          "low": 0.05413,
          "close": 0.05615,
          "volume": 76855663.0,
          "close_time": 1745567999999,
          "quote_volume": 4279667.66339,
          "trades": 54295,
          "taker_buy_base": 33638886.0,
          "taker_buy_quote": 1873347.48086
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.05614,
          "high": 0.05694,
          "low": 0.05212,
          "close": 0.05373,
          "volume": 75685660.0,
          "close_time": 1745582399999,
          "quote_volume": 4109844.73512,
          "trades": 53149,
          "taker_buy_base": 33104493.0,
          "taker_buy_quote": 1796454.14232
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.05372,
          "high": 0.0566,
          "low": 0.0534,
          "close": 0.05572,
          "volume": 57514210.0,
          "close_time": 1745596799999,
          "quote_volume": 3159795.8035,
          "trades": 46766,
          "taker_buy_base": 36058141.0,
          "taker_buy_quote": 1984848.66586
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.05574,
          "high": 0.05749,
          "low": 0.05527,
          "close": 0.05612,
          "volume": 27922258.0,
          "close_time": 1745611199999,
          "quote_volume": 1568129.05487,
          "trades": 27100,
          "taker_buy_base": 12397131.0,
          "taker_buy_quote": 697554.7022
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.05616,
          "high": 0.05633,
          "low": 0.05455,
          "close": 0.05496,
          "volume": 13704810.0,
          "close_time": 1745625599999,
          "quote_volume": 757512.66528,
          "trades": 10420,
          "taker_buy_base": 5314094.0,
          "taker_buy_quote": 294201.00756
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.05498,
          "high": 0.05901,
          "low": 0.05495,
          "close": 0.05858,
          "volume": 52201200.0,
          "close_time": 1745639999999,
          "quote_volume": 3017701.66713,
          "trades": 43322,
          "taker_buy_base": 29438940.0,
          "taker_buy_quote": 1700375.30568
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.05859,
          "high": 0.05886,
          "low": 0.05693,
          "close": 0.05748,
          "volume": 27224674.0,
          "close_time": 1745654399999,
          "quote_volume": 1575109.53342,
          "trades": 22261,
          "taker_buy_base": 12777262.0,
          "taker_buy_quote": 739598.69437
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.05747,
          "high": 0.05835,
          "low": 0.05568,
          "close": 0.05665,
          "volume": 44601865.0,
          "close_time": 1745668799999,
          "quote_volume": 2552024.36101,
          "trades": 30310,
          "taker_buy_base": 22086358.0,
          "taker_buy_quote": 1264707.54225
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.05664,
          "high": 0.06052,
          "low": 0.05664,
          "close": 0.05955,
          "volume": 44711697.0,
          "close_time": 1745683199999,
          "quote_volume": 2609932.44542,
          "trades": 37091,
          "taker_buy_base": 23718897.0,
          "taker_buy_quote": 1384126.07946
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.05955,
          "high": 0.06049,
          "low": 0.05829,
          "close": 0.06005,
          "volume": 31768206.0,
          "close_time": 1745697599999,
          "quote_volume": 1886316.35235,
          "trades": 26807,
          "taker_buy_base": 15298735.0,
          "taker_buy_quote": 909053.31442
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.06006,
          "high": 0.06112,
          "low": 0.05756,
          "close": 0.06063,
          "volume": 33907460.0,
          "close_time": 1745711999999,
          "quote_volume": 2014308.34037,
          "trades": 24051,
          "taker_buy_base": 17700762.0,
          "taker_buy_quote": 1052696.92728
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.06063,
          "high": 0.0612,
          "low": 0.0582,
          "close": 0.06052,
          "volume": 37200853.0,
          "close_time": 1745726399999,
          "quote_volume": 2223343.54818,
          "trades": 29618,
          "taker_buy_base": 18050742.0,
          "taker_buy_quote": 1080729.77864
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.06054,
          "high": 0.06109,
          "low": 0.05589,
          "close": 0.05863,
          "volume": 56097944.0,
          "close_time": 1745740799999,
          "quote_volume": 3287029.45387,
          "trades": 43816,
          "taker_buy_base": 25089870.0,
          "taker_buy_quote": 1467833.32989
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.05862,
          "high": 0.06271,
          "low": 0.05823,
          "close": 0.06184,
          "volume": 77735027.0,
          "close_time": 1745755199999,
          "quote_volume": 4734347.21349,
          "trades": 66707,
          "taker_buy_base": 40906250.0,
          "taker_buy_quote": 2493220.63164
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.06186,
          "high": 0.06485,
          "low": 0.06082,
          "close": 0.06209,
          "volume": 73466922.0,
          "close_time": 1745769599999,
          "quote_volume": 4580962.77566,
          "trades": 69473,
          "taker_buy_base": 37285658.0,
          "taker_buy_quote": 2331483.75269
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.06209,
          "high": 0.06374,
          "low": 0.06143,
          "close": 0.06222,
          "volume": 36616346.0,
          "close_time": 1745783999999,
          "quote_volume": 2290347.28926,
          "trades": 35512,
          "taker_buy_base": 18469244.0,
          "taker_buy_quote": 1156291.24392
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.06222,
          "high": 0.06444,
          "low": 0.06193,
          "close": 0.0622,
          "volume": 27890345.0,
          "close_time": 1745798399999,
          "quote_volume": 1762270.5429,
          "trades": 25382,
          "taker_buy_base": 14430836.0,
          "taker_buy_quote": 912610.29542
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.0622,
          "high": 0.064,
          "low": 0.06049,
          "close": 0.06327,
          "volume": 35280752.0,
          "close_time": 1745812799999,
          "quote_volume": 2192264.681,
          "trades": 31815,
          "taker_buy_base": 16694341.0,
          "taker_buy_quote": 1040617.72593
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.06328,
          "high": 0.06782,
          "low": 0.06296,
          "close": 0.06531,
          "volume": 64801529.0,
          "close_time": 1745827199999,
          "quote_volume": 4246498.94021,
          "trades": 57024,
          "taker_buy_base": 36345649.0,
          "taker_buy_quote": 2384258.89369
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.06531,
          "high": 0.06594,
          "low": 0.06298,
          "close": 0.06481,
          "volume": 50185178.0,
          "close_time": 1745841599999,
          "quote_volume": 3246694.4762,
          "trades": 39749,
          "taker_buy_base": 25425529.0,
          "taker_buy_quote": 1647765.71321
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.06482,
          "high": 0.06528,
          "low": 0.0606,
          "close": 0.06157,
          "volume": 66577320.0,
          "close_time": 1745855999999,
          "quote_volume": 4148957.70278,
          "trades": 50655,
          "taker_buy_base": 30177081.0,
          "taker_buy_quote": 1883821.88482
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.06156,
          "high": 0.0655,
          "low": 0.06083,
          "close": 0.06459,
          "volume": 31717008.0,
          "close_time": 1745870399999,
          "quote_volume": 2000476.28211,
          "trades": 30831,
          "taker_buy_base": 15979232.0,
          "taker_buy_quote": 1009428.11313
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.06458,
          "high": 0.06488,
          "low": 0.06239,
          "close": 0.06271,
          "volume": 21598239.0,
          "close_time": 1745884799999,
          "quote_volume": 1373805.41916,
          "trades": 16748,
          "taker_buy_base": 10157473.0,
          "taker_buy_quote": 646986.99662
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.06273,
          "high": 0.06437,
          "low": 0.0617,
          "close": 0.06231,
          "volume": 23382366.0,
          "close_time": 1745899199999,
          "quote_volume": 1476160.42874,
          "trades": 22102,
          "taker_buy_base": 10917205.0,
          "taker_buy_quote": 689585.47134
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.0623,
          "high": 0.06564,
          "low": 0.06114,
          "close": 0.06515,
          "volume": 31161856.0,
          "close_time": 1745913599999,
          "quote_volume": 1982258.42307,
          "trades": 25052,
          "taker_buy_base": 18629243.0,
          "taker_buy_quote": 1189076.57794
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.06514,
          "high": 0.06773,
          "low": 0.06481,
          "close": 0.06624,
          "volume": 38623993.0,
          "close_time": 1745927999999,
          "quote_volume": 2561268.61793,
          "trades": 30793,
          "taker_buy_base": 19257495.0,
          "taker_buy_quote": 1277272.37295
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.06624,
          "high": 0.06655,
          "low": 0.06444,
          "close": 0.06558,
          "volume": 22394957.0,
          "close_time": 1745942399999,
          "quote_volume": 1467663.3172,
          "trades": 22366,
          "taker_buy_base": 11191863.0,
          "taker_buy_quote": 734032.76298
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.06559,
          "high": 0.06559,
          "low": 0.06345,
          "close": 0.06464,
          "volume": 14275707.0,
          "close_time": 1745956799999,
          "quote_volume": 918411.47583,
          "trades": 14937,
          "taker_buy_base": 6946957.0,
          "taker_buy_quote": 447055.99492
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.06465,
          "high": 0.06482,
          "low": 0.06153,
          "close": 0.06184,
          "volume": 28666777.0,
          "close_time": 1745971199999,
          "quote_volume": 1792698.83289,
          "trades": 21471,
          "taker_buy_base": 11952524.0,
          "taker_buy_quote": 748491.12078
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.06181,
          "high": 0.06305,
          "low": 0.05866,
          "close": 0.06062,
          "volume": 41399769.0,
          "close_time": 1745985599999,
          "quote_volume": 2526824.08085,
          "trades": 33607,
          "taker_buy_base": 15525545.0,
          "taker_buy_quote": 948850.88452
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.06061,
          "high": 0.06154,
          "low": 0.05963,
          "close": 0.06016,
          "volume": 16282681.0,
          "close_time": 1745999999999,
          "quote_volume": 986247.5675,
          "trades": 16726,
          "taker_buy_base": 7058639.0,
          "taker_buy_quote": 428127.55241
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.06014,
          "high": 0.06335,
          "low": 0.06001,
          "close": 0.06277,
          "volume": 20532947.0,
          "close_time": 1746014399999,
          "quote_volume": 1271738.64873,
          "trades": 16582,
          "taker_buy_base": 11261642.0,
          "taker_buy_quote": 697055.58284
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.06277,
          "high": 0.06377,
          "low": 0.05992,
          "close": 0.06279,
          "volume": 30134195.0,
          "close_time": 1746028799999,
          "quote_volume": 1865846.73332,
          "trades": 27269,
          "taker_buy_base": 14218511.0,
          "taker_buy_quote": 881420.14259
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.06279,
          "high": 0.06391,
          "low": 0.06221,
          "close": 0.06355,
          "volume": 16465213.0,
          "close_time": 1746043199999,
          "quote_volume": 1040650.80763,
          "trades": 17061,
          "taker_buy_base": 9367270.0,
          "taker_buy_quote": 592602.80356
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.06355,
          "high": 0.06426,
          "low": 0.0623,
          "close": 0.06404,
          "volume": 11933169.0,
          "close_time": 1746057599999,
          "quote_volume": 756244.04005,
          "trades": 13071,
          "taker_buy_base": 5327729.0,
          "taker_buy_quote": 338328.3341
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.06403,
          "high": 0.06483,
          "low": 0.06156,
          "close": 0.06194,
          "volume": 22996927.0,
          "close_time": 1746071999999,
          "quote_volume": 1452814.81922,
          "trades": 21452,
          "taker_buy_base": 10468277.0,
          "taker_buy_quote": 662385.765
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.06193,
          "high": 0.06304,
          "low": 0.06136,
          "close": 0.06208,
          "volume": 17717749.0,
          "close_time": 1746086399999,
          "quote_volume": 1100154.04843,
          "trades": 16167,
          "taker_buy_base": 8577127.0,
          "taker_buy_quote": 532459.9747
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.06207,
          "high": 0.06405,
          "low": 0.0616,
          "close": 0.06301,
          "volume": 21125127.0,
          "close_time": 1746100799999,
          "quote_volume": 1325434.89988,
          "trades": 15411,
          "taker_buy_base": 11026901.0,
          "taker_buy_quote": 692164.24774
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.06303,
          "high": 0.06327,
          "low": 0.0616,
          "close": 0.06201,
          "volume": 20099909.0,
          "close_time": 1746115199999,
          "quote_volume": 1256054.174,
          "trades": 15238,
          "taker_buy_base": 9316101.0,
          "taker_buy_quote": 583001.83237
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.06201,
          "high": 0.06239,
          "low": 0.05906,
          "close": 0.05945,
          "volume": 44441050.0,
          "close_time": 1746129599999,
          "quote_volume": 2685110.19284,
          "trades": 31863,
          "taker_buy_base": 21588841.0,
          "taker_buy_quote": 1304630.49611
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.05945,
          "high": 0.06046,
          "low": 0.059,
          "close": 0.05971,
          "volume": 17959104.0,
          "close_time": 1746143999999,
          "quote_volume": 1071027.93273,
          "trades": 17034,
          "taker_buy_base": 8836011.0,
          "taker_buy_quote": 527713.25679
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.05972,
          "high": 0.06003,
          "low": 0.0575,
          "close": 0.05876,
          "volume": 25308341.0,
          "close_time": 1746158399999,
          "quote_volume": 1493175.04046,
          "trades": 22987,
          "taker_buy_base": 10120421.0,
          "taker_buy_quote": 597763.95577
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.05877,
          "high": 0.05945,
          "low": 0.05834,
          "close": 0.05873,
          "volume": 11105239.0,
          "close_time": 1746172799999,
          "quote_volume": 652990.16579,
          "trades": 13478,
          "taker_buy_base": 5435647.0,
          "taker_buy_quote": 319801.79147
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.05872,
          "high": 0.05968,
          "low": 0.058,
          "close": 0.05866,
          "volume": 14434808.0,
          "close_time": 1746187199999,
          "quote_volume": 848955.28713,
          "trades": 13155,
          "taker_buy_base": 6269117.0,
          "taker_buy_quote": 369597.47487
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.05865,
          "high": 0.05974,
          "low": 0.05768,
          "close": 0.0587,
          "volume": 13411325.0,
          "close_time": 1746201599999,
          "quote_volume": 785096.3466,
          "trades": 12745,
          "taker_buy_base": 6085941.0,
          "taker_buy_quote": 356604.82039
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.0587,
          "high": 0.05885,
          "low": 0.05735,
          "close": 0.05753,
          "volume": 12258862.0,
          "close_time": 1746215999999,
          "quote_volume": 712756.83777,
          "trades": 11126,
          "taker_buy_base": 5901499.0,
          "taker_buy_quote": 343377.49399
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.05754,
          "high": 0.05819,
          "low": 0.05633,
          "close": 0.05702,
          "volume": 11599032.0,
          "close_time": 1746230399999,
          "quote_volume": 665472.44918,
          "trades": 9452,
          "taker_buy_base": 4418244.0,
          "taker_buy_quote": 254038.6511
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.057,
          "high": 0.05708,
          "low": 0.05313,
          "close": 0.05429,
          "volume": 41945579.0,
          "close_time": 1746244799999,
          "quote_volume": 2317752.66071,
          "trades": 31156,
          "taker_buy_base": 18974062.0,
          "taker_buy_quote": 1049218.07396
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.05429,
          "high": 0.0549,
          "low": 0.05356,
          "close": 0.05414,
          "volume": 26433488.0,
          "close_time": 1746259199999,
          "quote_volume": 1434618.19984,
          "trades": 18980,
          "taker_buy_base": 13022599.0,
          "taker_buy_quote": 706921.37064
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.05414,
          "high": 0.05438,
          "low": 0.05215,
          "close": 0.05228,
          "volume": 34359125.0,
          "close_time": 1746273599999,
          "quote_volume": 1826383.21165,
          "trades": 22391,
          "taker_buy_base": 17272412.0,
          "taker_buy_quote": 919178.53737
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.05226,
          "high": 0.0526,
          "low": 0.04964,
          "close": 0.05028,
          "volume": 49811167.0,
          "close_time": 1746287999999,
          "quote_volume": 2533049.37783,
          "trades": 30952,
          "taker_buy_base": 22022635.0,
          "taker_buy_quote": 1120960.69209
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.05028,
          "high": 0.05075,
          "low": 0.04786,
          "close": 0.05043,
          "volume": 47165078.0,
          "close_time": 1746302399999,
          "quote_volume": 2329304.16736,
          "trades": 31917,
          "taker_buy_base": 26089070.0,
          "taker_buy_quote": 1291341.85406
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.05042,
          "high": 0.05316,
          "low": 0.04977,
          "close": 0.04999,
          "volume": 38984896.0,
          "close_time": 1746316799999,
          "quote_volume": 1976510.3385,
          "trades": 24588,
          "taker_buy_base": 20123640.0,
          "taker_buy_quote": 1022025.50117
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.04998,
          "high": 0.0519,
          "low": 0.0493,
          "close": 0.0509,
          "volume": 33804095.0,
          "close_time": 1746331199999,
          "quote_volume": 1704855.76825,
          "trades": 21854,
          "taker_buy_base": 16719240.0,
          "taker_buy_quote": 843603.26714
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.0509,
          "high": 0.05091,
          "low": 0.04908,
          "close": 0.04933,
          "volume": 22915685.0,
          "close_time": 1746345599999,
          "quote_volume": 1144917.0929,
          "trades": 13812,
          "taker_buy_base": 7576471.0,
          "taker_buy_quote": 378557.33981
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.04934,
          "high": 0.05061,
          "low": 0.04868,
          "close": 0.04994,
          "volume": 27230815.0,
          "close_time": 1746359999999,
          "quote_volume": 1353256.65074,
          "trades": 15062,
          "taker_buy_base": 14720190.0,
          "taker_buy_quote": 732050.22432
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.04993,
          "high": 0.0501,
          "low": 0.0488,
          "close": 0.04933,
          "volume": 12313606.0,
          "close_time": 1746374399999,
          "quote_volume": 610443.62646,
          "trades": 9442,
          "taker_buy_base": 5536964.0,
          "taker_buy_quote": 274546.88731
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.04933,
          "high": 0.0499,
          "low": 0.04835,
          "close": 0.04933,
          "volume": 14720128.0,
          "close_time": 1746388799999,
          "quote_volume": 722155.82816,
          "trades": 11943,
          "taker_buy_base": 7995471.0,
          "taker_buy_quote": 392541.89958
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.04934,
          "high": 0.053,
          "low": 0.04926,
          "close": 0.05138,
          "volume": 41950368.0,
          "close_time": 1746403199999,
          "quote_volume": 2152190.86799,
          "trades": 27204,
          "taker_buy_base": 22588331.0,
          "taker_buy_quote": 1155591.62413
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.05138,
          "high": 0.05337,
          "low": 0.05005,
          "close": 0.05274,
          "volume": 31687585.0,
          "close_time": 1746417599999,
          "quote_volume": 1635591.28938,
          "trades": 22795,
          "taker_buy_base": 13868501.0,
          "taker_buy_quote": 716700.85136
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.05275,
          "high": 0.05455,
          "low": 0.05236,
          "close": 0.05285,
          "volume": 34740780.0,
          "close_time": 1746431999999,
          "quote_volume": 1862725.36501,
          "trades": 21413,
          "taker_buy_base": 16982365.0,
          "taker_buy_quote": 910195.18796
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.05283,
          "high": 0.05287,
          "low": 0.05068,
          "close": 0.0512,
          "volume": 29062754.0,
          "close_time": 1746446399999,
          "quote_volume": 1500334.16128,
          "trades": 17000,
          "taker_buy_base": 12082257.0,
          "taker_buy_quote": 623340.30229
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.05118,
          "high": 0.05119,
          "low": 0.04943,
          "close": 0.05048,
          "volume": 40780977.0,
          "close_time": 1746460799999,
          "quote_volume": 2061642.51832,
          "trades": 21575,
          "taker_buy_base": 16747731.0,
          "taker_buy_quote": 848225.32214
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.05047,
          "high": 0.05105,
          "low": 0.04914,
          "close": 0.0492,
          "volume": 20306422.0,
          "close_time": 1746475199999,
          "quote_volume": 1015730.75574,
          "trades": 16037,
          "taker_buy_base": 8385963.0,
          "taker_buy_quote": 419953.6526
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.04921,
          "high": 0.04948,
          "low": 0.04836,
          "close": 0.04844,
          "volume": 14898602.0,
          "close_time": 1746489599999,
          "quote_volume": 729672.24872,
          "trades": 10407,
          "taker_buy_base": 6919415.0,
          "taker_buy_quote": 338942.74779
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.04845,
          "high": 0.04995,
          "low": 0.04845,
          "close": 0.04913,
          "volume": 16799424.0,
          "close_time": 1746503999999,
          "quote_volume": 825668.29165,
          "trades": 11003,
          "taker_buy_base": 10141589.0,
          "taker_buy_quote": 499064.97445
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.04913,
          "high": 0.05087,
          "low": 0.04841,
          "close": 0.04958,
          "volume": 44516313.0,
          "close_time": 1746518399999,
          "quote_volume": 2222613.76698,
          "trades": 22291,
          "taker_buy_base": 28287892.0,
          "taker_buy_quote": 1413148.9246
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.04957,
          "high": 0.04957,
          "low": 0.04479,
          "close": 0.04517,
          "volume": 81333420.0,
          "close_time": 1746532799999,
          "quote_volume": 3806905.0608,
          "trades": 34392,
          "taker_buy_base": 35188200.0,
          "taker_buy_quote": 1648954.10069
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.04517,
          "high": 0.04608,
          "low": 0.04367,
          "close": 0.04506,
          "volume": 38336339.0,
          "close_time": 1746547199999,
          "quote_volume": 1726710.64515,
          "trades": 19484,
          "taker_buy_base": 21116200.0,
          "taker_buy_quote": 953215.38786
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.04507,
          "high": 0.0457,
          "low": 0.04426,
          "close": 0.04517,
          "volume": 19239869.0,
          "close_time": 1746561599999,
          "quote_volume": 867296.86181,
          "trades": 10595,
          "taker_buy_base": 9763449.0,
          "taker_buy_quote": 440319.08343
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.04517,
          "high": 0.046,
          "low": 0.04306,
          "close": 0.04532,
          "volume": 33662758.0,
          "close_time": 1746575999999,
          "quote_volume": 1504838.85138,
          "trades": 16902,
          "taker_buy_base": 16831984.0,
          "taker_buy_quote": 753960.8709
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.04533,
          "high": 0.04773,
          "low": 0.04509,
          "close": 0.04585,
          "volume": 32205369.0,
          "close_time": 1746590399999,
          "quote_volume": 1494713.50616,
          "trades": 12065,
          "taker_buy_base": 19516231.0,
          "taker_buy_quote": 905908.13893
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.04583,
          "high": 0.04756,
          "low": 0.04506,
          "close": 0.04704,
          "volume": 20535621.0,
          "close_time": 1746604799999,
          "quote_volume": 950411.7569,
          "trades": 8714,
          "taker_buy_base": 12316490.0,
          "taker_buy_quote": 571485.34872
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.04702,
          "high": 0.04755,
          "low": 0.04587,
          "close": 0.04662,
          "volume": 19117850.0,
          "close_time": 1746619199999,
          "quote_volume": 891936.42403,
          "trades": 11116,
          "taker_buy_base": 7504086.0,
          "taker_buy_quote": 350796.5762
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.04662,
          "high": 0.048,
          "low": 0.04527,
          "close": 0.04593,
          "volume": 30824426.0,
          "close_time": 1746633599999,
          "quote_volume": 1423223.50759,
          "trades": 14984,
          "taker_buy_base": 16498378.0,
          "taker_buy_quote": 764276.50919
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.04594,
          "high": 0.04731,
          "low": 0.04548,
          "close": 0.047,
          "volume": 17214287.0,
          "close_time": 1746647999999,
          "quote_volume": 800916.30847,
          "trades": 11727,
          "taker_buy_base": 9049678.0,
          "taker_buy_quote": 421322.10942
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.04704,
          "high": 0.04807,
          "low": 0.0465,
          "close": 0.0477,
          "volume": 16167308.0,
          "close_time": 1746662399999,
          "quote_volume": 766353.29299,
          "trades": 9257,
          "taker_buy_base": 8259759.0,
          "taker_buy_quote": 391644.85377
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.0477,
          "high": 0.04931,
          "low": 0.04739,
          "close": 0.04889,
          "volume": 23866133.0,
          "close_time": 1746676799999,
          "quote_volume": 1156954.62517,
          "trades": 20087,
          "taker_buy_base": 13305291.0,
          "taker_buy_quote": 645692.64359
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.0489,
          "high": 0.04983,
          "low": 0.04833,
          "close": 0.04859,
          "volume": 19900229.0,
          "close_time": 1746691199999,
          "quote_volume": 974797.53808,
          "trades": 16721,
          "taker_buy_base": 11515620.0,
          "taker_buy_quote": 564936.22272
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.04858,
          "high": 0.0492,
          "low": 0.04833,
          "close": 0.04882,
          "volume": 13519637.0,
          "close_time": 1746705599999,
          "quote_volume": 658404.25757,
          "trades": 9931,
          "taker_buy_base": 6605919.0,
          "taker_buy_quote": 321824.87901
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.04881,
          "high": 0.0521,
          "low": 0.04837,
          "close": 0.05148,
          "volume": 26416625.0,
          "close_time": 1746719999999,
          "quote_volume": 1321721.46353,
          "trades": 21247,
          "taker_buy_base": 14198445.0,
          "taker_buy_quote": 711010.41162
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.05147,
          "high": 0.0526,
          "low": 0.04956,
          "close": 0.05058,
          "volume": 24958338.0,
          "close_time": 1746734399999,
          "quote_volume": 1274547.20909,
          "trades": 20783,
          "taker_buy_base": 11001101.0,
          "taker_buy_quote": 561974.99162
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.05059,
          "high": 0.05299,
          "low": 0.05059,
          "close": 0.05168,
          "volume": 23753767.0,
          "close_time": 1746748799999,
          "quote_volume": 1230598.81731,
          "trades": 18951,
          "taker_buy_base": 11076263.0,
          "taker_buy_quote": 573562.66268
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.05168,
          "high": 0.05311,
          "low": 0.05117,
          "close": 0.05121,
          "volume": 22055628.0,
          "close_time": 1746763199999,
          "quote_volume": 1148543.38413,
          "trades": 16929,
          "taker_buy_base": 9301713.0,
          "taker_buy_quote": 484476.8483
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.05121,
          "high": 0.05578,
          "low": 0.0512,
          "close": 0.05473,
          "volume": 31699426.0,
          "close_time": 1746777599999,
          "quote_volume": 1708911.30967,
          "trades": 24128,
          "taker_buy_base": 16828863.0,
          "taker_buy_quote": 908421.0354
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.05474,
          "high": 0.05688,
          "low": 0.05396,
          "close": 0.05439,
          "volume": 48022952.0,
          "close_time": 1746791999999,
          "quote_volume": 2649333.06484,
          "trades": 41637,
          "taker_buy_base": 20374527.0,
          "taker_buy_quote": 1125469.17414
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.0544,
          "high": 0.05532,
          "low": 0.05317,
          "close": 0.05362,
          "volume": 22779353.0,
          "close_time": 1746806399999,
          "quote_volume": 1235586.01593,
          "trades": 24450,
          "taker_buy_base": 10902255.0,
          "taker_buy_quote": 591587.24911
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.05363,
          "high": 0.05561,
          "low": 0.05308,
          "close": 0.0545,
          "volume": 20117085.0,
          "close_time": 1746820799999,
          "quote_volume": 1099048.0712,
          "trades": 17184,
          "taker_buy_base": 9808956.0,
          "taker_buy_quote": 536006.5574
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.05451,
          "high": 0.05592,
          "low": 0.05425,
          "close": 0.05574,
          "volume": 15198628.0,
          "close_time": 1746835199999,
          "quote_volume": 838421.56746,
          "trades": 13325,
          "taker_buy_base": 8174550.0,
          "taker_buy_quote": 451237.98931
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.05574,
          "high": 0.05798,
          "low": 0.05333,
          "close": 0.0539,
          "volume": 57923249.0,
          "close_time": 1746849599999,
          "quote_volume": 3217317.90081,
          "trades": 37503,
          "taker_buy_base": 25278568.0,
          "taker_buy_quote": 1405197.4388
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.05386,
          "high": 0.05593,
          "low": 0.05271,
          "close": 0.05579,
          "volume": 35743783.0,
          "close_time": 1746863999999,
          "quote_volume": 1935355.71178,
          "trades": 23733,
          "taker_buy_base": 20086088.0,
          "taker_buy_quote": 1088438.94029
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.0558,
          "high": 0.05631,
          "low": 0.05405,
          "close": 0.0556,
          "volume": 34453303.0,
          "close_time": 1746878399999,
          "quote_volume": 1895939.33089,
          "trades": 31004,
          "taker_buy_base": 16771164.0,
          "taker_buy_quote": 923153.00385
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.05561,
          "high": 0.05649,
          "low": 0.05435,
          "close": 0.05443,
          "volume": 26906171.0,
          "close_time": 1746892799999,
          "quote_volume": 1491386.13292,
          "trades": 24162,
          "taker_buy_base": 11720987.0,
          "taker_buy_quote": 650093.60312
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.05442,
          "high": 0.05629,
          "low": 0.05429,
          "close": 0.05596,
          "volume": 23471728.0,
          "close_time": 1746907199999,
          "quote_volume": 1304984.39541,
          "trades": 21202,
          "taker_buy_base": 11500713.0,
          "taker_buy_quote": 639618.74377
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.05595,
          "high": 0.05999,
          "low": 0.05577,
          "close": 0.05935,
          "volume": 50206339.0,
          "close_time": 1746921599999,
          "quote_volume": 2910668.95419,
          "trades": 30099,
          "taker_buy_base": 29532394.0,
          "taker_buy_quote": 1711787.14641
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.05937,
          "high": 0.06118,
          "low": 0.0584,
          "close": 0.06087,
          "volume": 48514177.0,
          "close_time": 1746935999999,
          "quote_volume": 2895687.81137,
          "trades": 38807,
          "taker_buy_base": 25267000.0,
          "taker_buy_quote": 1509342.33789
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.06083,
          "high": 0.06103,
          "low": 0.05567,
          "close": 0.05577,
          "volume": 64632355.0,
          "close_time": 1746950399999,
          "quote_volume": 3751261.41024,
          "trades": 40628,
          "taker_buy_base": 26811701.0,
          "taker_buy_quote": 1554851.19151
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.05579,
          "high": 0.0604,
          "low": 0.05504,
          "close": 0.06001,
          "volume": 45097799.0,
          "close_time": 1746964799999,
          "quote_volume": 2590482.0555,
          "trades": 30766,
          "taker_buy_base": 24138719.0,
          "taker_buy_quote": 1390549.51557
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.06002,
          "high": 0.06317,
          "low": 0.05857,
          "close": 0.06293,
          "volume": 60085903.0,
          "close_time": 1746979199999,
          "quote_volume": 3652734.59415,
          "trades": 40990,
          "taker_buy_base": 31422523.0,
          "taker_buy_quote": 1913995.83041
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.06293,
          "high": 0.06408,
          "low": 0.0614,
          "close": 0.06178,
          "volume": 35131357.0,
          "close_time": 1746993599999,
          "quote_volume": 2199151.12803,
          "trades": 29845,
          "taker_buy_base": 17741837.0,
          "taker_buy_quote": 1112396.31289
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.06177,
          "high": 0.0624,
          "low": 0.06139,
          "close": 0.06154,
          "volume": 8817010.0,
          "close_time": 1747007999999,
          "quote_volume": 544715.70952,
          "trades": 9736,
          "taker_buy_base": 3918969.0,
          "taker_buy_quote": 242289.2043
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.06154,
          "high": 0.06326,
          "low": 0.06073,
          "close": 0.06185,
          "volume": 23929079.0,
          "close_time": 1747022399999,
          "quote_volume": 1480925.7719,
          "trades": 22770,
          "taker_buy_base": 10521148.0,
          "taker_buy_quote": 652860.74594
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.06185,
          "high": 0.06378,
          "low": 0.06027,
          "close": 0.06357,
          "volume": 43501794.0,
          "close_time": 1747036799999,
          "quote_volume": 2697714.07107,
          "trades": 33454,
          "taker_buy_base": 24849304.0,
          "taker_buy_quote": 1542814.74916
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.06355,
          "high": 0.06543,
          "low": 0.06275,
          "close": 0.06321,
          "volume": 59766497.0,
          "close_time": 1747051199999,
          "quote_volume": 3825594.81418,
          "trades": 43954,
          "taker_buy_base": 29572103.0,
          "taker_buy_quote": 1893976.85348
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.06322,
          "high": 0.06421,
          "low": 0.0615,
          "close": 0.06308,
          "volume": 56586961.0,
          "close_time": 1747065599999,
          "quote_volume": 3560067.74278,
          "trades": 53395,
          "taker_buy_base": 27507706.0,
          "taker_buy_quote": 1733093.54282
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.06306,
          "high": 0.06609,
          "low": 0.06264,
          "close": 0.06362,
          "volume": 51575804.0,
          "close_time": 1747079999999,
          "quote_volume": 3308282.0606,
          "trades": 44553,
          "taker_buy_base": 24501502.0,
          "taker_buy_quote": 1572149.45142
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.06361,
          "high": 0.06548,
          "low": 0.0629,
          "close": 0.06353,
          "volume": 27931131.0,
          "close_time": 1747094399999,
          "quote_volume": 1785407.01907,
          "trades": 23686,
          "taker_buy_base": 12679717.0,
          "taker_buy_quote": 810765.5732
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.06353,
          "high": 0.06446,
          "low": 0.06147,
          "close": 0.06273,
          "volume": 46127429.0,
          "close_time": 1747108799999,
          "quote_volume": 2907271.81844,
          "trades": 42511,
          "taker_buy_base": 23349142.0,
          "taker_buy_quote": 1472157.07151
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.06272,
          "high": 0.06493,
          "low": 0.0621,
          "close": 0.0633,
          "volume": 42709579.0,
          "close_time": 1747123199999,
          "quote_volume": 2715240.07826,
          "trades": 34961,
          "taker_buy_base": 20909817.0,
          "taker_buy_quote": 1329258.71008
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.0633,
          "high": 0.06448,
          "low": 0.06091,
          "close": 0.06357,
          "volume": 38218216.0,
          "close_time": 1747137599999,
          "quote_volume": 2385984.89983,
          "trades": 30879,
          "taker_buy_base": 18654804.0,
          "taker_buy_quote": 1164658.7399
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.06357,
          "high": 0.06444,
          "low": 0.06111,
          "close": 0.06327,
          "volume": 36497271.0,
          "close_time": 1747151999999,
          "quote_volume": 2291991.56961,
          "trades": 33787,
          "taker_buy_base": 18604247.0,
          "taker_buy_quote": 1167342.13185
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.06328,
          "high": 0.07023,
          "low": 0.06285,
          "close": 0.06936,
          "volume": 68413086.0,
          "close_time": 1747166399999,
          "quote_volume": 4559709.05443,
          "trades": 56327,
          "taker_buy_base": 35752844.0,
          "taker_buy_quote": 2386128.40603
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.06936,
          "high": 0.07147,
          "low": 0.06614,
          "close": 0.06672,
          "volume": 54669040.0,
          "close_time": 1747180799999,
          "quote_volume": 3774106.31982,
          "trades": 49107,
          "taker_buy_base": 24189976.0,
          "taker_buy_quote": 1671809.59303
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.06674,
          "high": 0.06817,
          "low": 0.06624,
          "close": 0.06677,
          "volume": 27000328.0,
          "close_time": 1747195199999,
          "quote_volume": 1813125.59383,
          "trades": 26868,
          "taker_buy_base": 14592449.0,
          "taker_buy_quote": 980443.66746
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.06675,
          "high": 0.06983,
          "low": 0.06616,
          "close": 0.06797,
          "volume": 28582288.0,
          "close_time": 1747209599999,
          "quote_volume": 1940864.86775,
          "trades": 25366,
          "taker_buy_base": 15768176.0,
          "taker_buy_quote": 1070284.83234
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.06796,
          "high": 0.07066,
          "low": 0.06699,
          "close": 0.06949,
          "volume": 52522404.0,
          "close_time": 1747223999999,
          "quote_volume": 3631935.95351,
          "trades": 44817,
          "taker_buy_base": 26132181.0,
          "taker_buy_quote": 1807889.91293
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.0695,
          "high": 0.07071,
          "low": 0.06644,
          "close": 0.06803,
          "volume": 51137153.0,
          "close_time": 1747238399999,
          "quote_volume": 3491377.67749,
          "trades": 45028,
          "taker_buy_base": 24504164.0,
          "taker_buy_quote": 1672763.17162
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.06804,
          "high": 0.07185,
          "low": 0.06788,
          "close": 0.06861,
          "volume": 63213193.0,
          "close_time": 1747252799999,
          "quote_volume": 4428111.03626,
          "trades": 54013,
          "taker_buy_base": 29699682.0,
          "taker_buy_quote": 2081306.04396
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.06864,
          "high": 0.06983,
          "low": 0.06663,
          "close": 0.06824,
          "volume": 20787489.0,
          "close_time": 1747267199999,
          "quote_volume": 1416580.06156,
          "trades": 23012,
          "taker_buy_base": 9797403.0,
          "taker_buy_quote": 667403.74196
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.06823,
          "high": 0.06904,
          "low": 0.06012,
          "close": 0.06245,
          "volume": 81697262.0,
          "close_time": 1747281599999,
          "quote_volume": 5208569.73539,
          "trades": 61502,
          "taker_buy_base": 42295582.0,
          "taker_buy_quote": 2694253.44367
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.06246,
          "high": 0.06338,
          "low": 0.06144,
          "close": 0.06183,
          "volume": 25394222.0,
          "close_time": 1747295999999,
          "quote_volume": 1583751.32143,
          "trades": 22437,
          "taker_buy_base": 11543114.0,
          "taker_buy_quote": 720350.87499
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.06182,
          "high": 0.064,
          "low": 0.06106,
          "close": 0.06379,
          "volume": 30799841.0,
          "close_time": 1747310399999,
          "quote_volume": 1923940.00873,
          "trades": 25554,
          "taker_buy_base": 16295702.0,
          "taker_buy_quote": 1018869.0303
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.06378,
          "high": 0.06478,
          "low": 0.05506,
          "close": 0.05841,
          "volume": 92420239.0,
          "close_time": 1747324799999,
          "quote_volume": 5463656.22722,
          "trades": 64802,
          "taker_buy_base": 43557664.0,
          "taker_buy_quote": 2572270.69987
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.05841,
          "high": 0.06044,
          "low": 0.05587,
          "close": 0.05616,
          "volume": 43171770.0,
          "close_time": 1747339199999,
          "quote_volume": 2523425.07125,
          "trades": 33235,
          "taker_buy_base": 22887613.0,
          "taker_buy_quote": 1339719.0152
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.05619,
          "high": 0.0566,
          "low": 0.05375,
          "close": 0.05496,
          "volume": 44729745.0,
          "close_time": 1747353599999,
          "quote_volume": 2478251.18684,
          "trades": 28813,
          "taker_buy_base": 22442180.0,
          "taker_buy_quote": 1243032.28756
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.05495,
          "high": 0.05595,
          "low": 0.05438,
          "close": 0.05576,
          "volume": 22065650.0,
          "close_time": 1747367999999,
          "quote_volume": 1218769.25557,
          "trades": 18242,
          "taker_buy_base": 10233140.0,
          "taker_buy_quote": 565828.98817
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.05576,
          "high": 0.05832,
          "low": 0.05528,
          "close": 0.05575,
          "volume": 32425527.0,
          "close_time": 1747382399999,
          "quote_volume": 1848485.0884,
          "trades": 23760,
          "taker_buy_base": 16227281.0,
          "taker_buy_quote": 926787.87321
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.05573,
          "high": 0.05755,
          "low": 0.05438,
          "close": 0.05681,
          "volume": 24231811.0,
          "close_time": 1747396799999,
          "quote_volume": 1356639.10383,
          "trades": 13854,
          "taker_buy_base": 11602691.0,
          "taker_buy_quote": 650211.70755
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.05679,
          "high": 0.0576,
          "low": 0.05574,
          "close": 0.05667,
          "volume": 23274143.0,
          "close_time": 1747411199999,
          "quote_volume": 1318402.39615,
          "trades": 15898,
          "taker_buy_base": 11838824.0,
          "taker_buy_quote": 671374.04734
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.05664,
          "high": 0.05716,
          "low": 0.05485,
          "close": 0.05523,
          "volume": 26845849.0,
          "close_time": 1747425599999,
          "quote_volume": 1499497.61893,
          "trades": 18488,
          "taker_buy_base": 11229773.0,
          "taker_buy_quote": 628983.89793
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.05522,
          "high": 0.0554,
          "low": 0.05319,
          "close": 0.05404,
          "volume": 25640008.0,
          "close_time": 1747439999999,
          "quote_volume": 1391320.51995,
          "trades": 15819,
          "taker_buy_base": 13225465.0,
          "taker_buy_quote": 717602.50599
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.05404,
          "high": 0.05438,
          "low": 0.05214,
          "close": 0.05355,
          "volume": 17594137.0,
          "close_time": 1747454399999,
          "quote_volume": 936267.00573,
          "trades": 14119,
          "taker_buy_base": 8966626.0,
          "taker_buy_quote": 477540.31329
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.05356,
          "high": 0.05384,
          "low": 0.052,
          "close": 0.05278,
          "volume": 17416056.0,
          "close_time": 1747468799999,
          "quote_volume": 920834.67536,
          "trades": 11602,
          "taker_buy_base": 8198762.0,
          "taker_buy_quote": 432143.16454
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.05277,
          "high": 0.05331,
          "low": 0.05188,
          "close": 0.0524,
          "volume": 23430943.0,
          "close_time": 1747483199999,
          "quote_volume": 1235352.66997,
          "trades": 11814,
          "taker_buy_base": 10734285.0,
          "taker_buy_quote": 565409.9784
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.05239,
          "high": 0.05286,
          "low": 0.05129,
          "close": 0.05228,
          "volume": 11702351.0,
          "close_time": 1747497599999,
          "quote_volume": 610922.07416,
          "trades": 8409,
          "taker_buy_base": 6286903.0,
          "taker_buy_quote": 328163.10137
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.05226,
          "high": 0.05233,
          "low": 0.05069,
          "close": 0.05159,
          "volume": 16430798.0,
          "close_time": 1747511999999,
          "quote_volume": 849983.29971,
          "trades": 9826,
          "taker_buy_base": 8916975.0,
          "taker_buy_quote": 461560.38121
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.05158,
          "high": 0.05244,
          "low": 0.05128,
          "close": 0.05188,
          "volume": 8025557.0,
          "close_time": 1747526399999,
          "quote_volume": 415994.9716,
          "trades": 6349,
          "taker_buy_base": 3791668.0,
          "taker_buy_quote": 196503.19224
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.05188,
          "high": 0.05283,
          "low": 0.0518,
          "close": 0.05236,
          "volume": 6176903.0,
          "close_time": 1747540799999,
          "quote_volume": 323531.41368,
          "trades": 6064,
          "taker_buy_base": 3269945.0,
          "taker_buy_quote": 171345.56367
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.05233,
          "high": 0.05339,
          "low": 0.05212,
          "close": 0.05253,
          "volume": 10386831.0,
          "close_time": 1747555199999,
          "quote_volume": 547312.43935,
          "trades": 7334,
          "taker_buy_base": 5665743.0,
          "taker_buy_quote": 298631.90379
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.05253,
          "high": 0.05353,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 29051709.0,
          "close_time": 1747569599999,
          "quote_volume": 1525026.25485,
          "trades": 16264,
          "taker_buy_base": 12866593.0,
          "taker_buy_quote": 676677.92662
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.05149,
          "high": 0.05518,
          "low": 0.05126,
          "close": 0.05474,
          "volume": 23419672.0,
          "close_time": 1747583999999,
          "quote_volume": 1243154.07744,
          "trades": 17519,
          "taker_buy_base": 14275231.0,
          "taker_buy_quote": 757966.44979
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.0548,
          "high": 0.05492,
          "low": 0.05077,
          "close": 0.05093,
          "volume": 25127901.0,
          "close_time": 1747598399999,
          "quote_volume": 1331872.04593,
          "trades": 17408,
          "taker_buy_base": 9715769.0,
          "taker_buy_quote": 517102.80809
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.05092,
          "high": 0.05254,
          "low": 0.04937,
          "close": 0.05229,
          "volume": 27377619.0,
          "close_time": 1747612799999,
          "quote_volume": 1400069.25043,
          "trades": 18306,
          "taker_buy_base": 12684525.0,
          "taker_buy_quote": 648956.45187
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.05232,
          "high": 0.05275,
          "low": 0.04953,
          "close": 0.04991,
          "volume": 21108100.0,
          "close_time": 1747627199999,
          "quote_volume": 1077787.05768,
          "trades": 15317,
          "taker_buy_base": 10719774.0,
          "taker_buy_quote": 548095.47776
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.04992,
          "high": 0.0501,
          "low": 0.04856,
          "close": 0.04953,
          "volume": 16415647.0,
          "close_time": 1747641599999,
          "quote_volume": 810224.70058,
          "trades": 11408,
          "taker_buy_base": 8105333.0,
          "taker_buy_quote": 400193.08469
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.0495,
          "high": 0.04954,
          "low": 0.04885,
          "close": 0.04922,
          "volume": 13823188.0,
          "close_time": 1747655999999,
          "quote_volume": 680935.81461,
          "trades": 7009,
          "taker_buy_base": 8240242.0,
          "taker_buy_quote": 406234.28179
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.04921,
          "high": 0.05071,
          "low": 0.04821,
          "close": 0.05061,
          "volume": 15389646.0,
          "close_time": 1747670399999,
          "quote_volume": 765016.5553,
          "trades": 9659,
          "taker_buy_base": 8223846.0,
          "taker_buy_quote": 409090.19927
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.05062,
          "high": 0.05176,
          "low": 0.05019,
          "close": 0.05112,
          "volume": 11476760.0,
          "close_time": 1747684799999,
          "quote_volume": 584429.09731,
          "trades": 7421,
          "taker_buy_base": 5986452.0,
          "taker_buy_quote": 304880.9886
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.05113,
          "high": 0.05242,
          "low": 0.05095,
          "close": 0.05235,
          "volume": 8737834.0,
          "close_time": 1747699199999,
          "quote_volume": 450927.3172,
          "trades": 5404,
          "taker_buy_base": 4734853.0,
          "taker_buy_quote": 244977.99359
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.05234,
          "high": 0.05338,
          "low": 0.05174,
          "close": 0.05213,
          "volume": 19262756.0,
          "close_time": 1747713599999,
          "quote_volume": 1011498.74189,
          "trades": 10480,
          "taker_buy_base": 8483432.0,
          "taker_buy_quote": 446333.07284
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.05214,
          "high": 0.05289,
          "low": 0.05154,
          "close": 0.05181,
          "volume": 8697545.0,
          "close_time": 1747727999999,
          "quote_volume": 453117.11805,
          "trades": 5690,
          "taker_buy_base": 4031149.0,
          "taker_buy_quote": 210167.50735
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.05181,
          "high": 0.05201,
          "low": 0.04988,
          "close": 0.05006,
          "volume": 22272954.0,
          "close_time": 1747742399999,
          "quote_volume": 1130404.85365,
          "trades": 8693,
          "taker_buy_base": 11121223.0,
          "taker_buy_quote": 562851.86368
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.05006,
          "high": 0.05025,
          "low": 0.04896,
          "close": 0.05018,
          "volume": 15750090.0,
          "close_time": 1747756799999,
          "quote_volume": 782867.61808,
          "trades": 10264,
          "taker_buy_base": 7585535.0,
          "taker_buy_quote": 377463.21332
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.05018,
          "high": 0.05091,
          "low": 0.04925,
          "close": 0.05086,
          "volume": 10344819.0,
          "close_time": 1747771199999,
          "quote_volume": 517031.19622,
          "trades": 8729,
          "taker_buy_base": 5086724.0,
          "taker_buy_quote": 254712.77709
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.05084,
          "high": 0.05193,
          "low": 0.05054,
          "close": 0.05099,
          "volume": 12144157.0,
          "close_time": 1747785599999,
          "quote_volume": 622000.67467,
          "trades": 9251,
          "taker_buy_base": 4801892.0,
          "taker_buy_quote": 246023.51786
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.05098,
          "high": 0.05112,
          "low": 0.04962,
          "close": 0.05069,
          "volume": 14211114.0,
          "close_time": 1747799999999,
          "quote_volume": 718320.33716,
          "trades": 10173,
          "taker_buy_base": 6894757.0,
          "taker_buy_quote": 348404.09591
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.05069,
          "high": 0.05144,
          "low": 0.05018,
          "close": 0.05068,
          "volume": 21922254.0,
          "close_time": 1747814399999,
          "quote_volume": 1114662.62543,
          "trades": 12442,
          "taker_buy_base": 10468393.0,
          "taker_buy_quote": 531691.60187
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.05068,
          "high": 0.05085,
          "low": 0.05014,
          "close": 0.05047,
          "volume": 13465502.0,
          "close_time": 1747828799999,
          "quote_volume": 678813.09142,
          "trades": 8067,
          "taker_buy_base": 7313689.0,
          "taker_buy_quote": 368843.27332
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.05047,
          "high": 0.05141,
          "low": 0.0503,
          "close": 0.0512,
          "volume": 22750983.0,
          "close_time": 1747843199999,
          "quote_volume": 1154967.03387,
          "trades": 16501,
          "taker_buy_base": 11457635.0,
          "taker_buy_quote": 581955.76708
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.05121,
          "high": 0.05269,
          "low": 0.04956,
          "close": 0.05138,
          "volume": 46973459.0,
          "close_time": 1747857599999,
          "quote_volume": 2390661.07167,
          "trades": 27684,
          "taker_buy_base": 26169739.0,
          "taker_buy_quote": 1334898.82891
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.05136,
          "high": 0.05235,
          "low": 0.05034,
          "close": 0.05199,
          "volume": 26246883.0,
          "close_time": 1747871999999,
          "quote_volume": 1347434.35847,
          "trades": 14518,
          "taker_buy_base": 12023642.0,
          "taker_buy_quote": 619568.11779
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.052,
          "high": 0.05435,
          "low": 0.0516,
          "close": 0.05412,
          "volume": 25552817.0,
          "close_time": 1747886399999,
          "quote_volume": 1354715.63791,
          "trades": 15825,
          "taker_buy_base": 13816326.0,
          "taker_buy_quote": 733129.31374
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.05412,
          "high": 0.05573,
          "low": 0.05369,
          "close": 0.05563,
          "volume": 16853300.0,
          "close_time": 1747900799999,
          "quote_volume": 921683.4436,
          "trades": 9833,
          "taker_buy_base": 8753178.0,
          "taker_buy_quote": 479042.84658
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.05559,
          "high": 0.05639,
          "low": 0.05498,
          "close": 0.05553,
          "volume": 16759376.0,
          "close_time": 1747915199999,
          "quote_volume": 933391.75337,
          "trades": 12771,
          "taker_buy_base": 9476428.0,
          "taker_buy_quote": 528001.58299
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.05554,
          "high": 0.05608,
          "low": 0.05491,
          "close": 0.05565,
          "volume": 11084599.0,
          "close_time": 1747929599999,
          "quote_volume": 615603.13412,
          "trades": 13095,
          "taker_buy_base": 4936207.0,
          "taker_buy_quote": 274382.17315
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.05564,
          "high": 0.05606,
          "low": 0.05425,
          "close": 0.05439,
          "volume": 16278318.0,
          "close_time": 1747943999999,
          "quote_volume": 896470.70401,
          "trades": 12757,
          "taker_buy_base": 5221951.0,
          "taker_buy_quote": 287884.39936
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.0544,
          "high": 0.05541,
          "low": 0.05417,
          "close": 0.05515,
          "volume": 14421984.0,
          "close_time": 1747958399999,
          "quote_volume": 789004.12886,
          "trades": 8096,
          "taker_buy_base": 9045764.0,
          "taker_buy_quote": 495657.00959
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.05517,
          "high": 0.05657,
          "low": 0.05464,
          "close": 0.05632,
          "volume": 13018922.0,
          "close_time": 1747972799999,
          "quote_volume": 725895.89977,
          "trades": 11958,
          "taker_buy_base": 6865705.0,
          "taker_buy_quote": 383050.02765
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.05631,
          "high": 0.0565,
          "low": 0.05359,
          "close": 0.05393,
          "volume": 22222923.0,
          "close_time": 1747987199999,
          "quote_volume": 1219692.46264,
          "trades": 16259,
          "taker_buy_base": 8716278.0,
          "taker_buy_quote": 476596.03452
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.05393,
          "high": 0.0558,
          "low": 0.05184,
          "close": 0.05223,
          "volume": 20366034.0,
          "close_time": 1748001599999,
          "quote_volume": 1098604.07616,
          "trades": 19299,
          "taker_buy_base": 8935750.0,
          "taker_buy_quote": 483385.89857
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.05224,
          "high": 0.05251,
          "low": 0.04904,
          "close": 0.05114,
          "volume": 47771818.0,
          "close_time": 1748015999999,
          "quote_volume": 2446114.01463,
          "trades": 35380,
          "taker_buy_base": 21753776.0,
          "taker_buy_quote": 1115741.42451
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.05115,
          "high": 0.05197,
          "low": 0.05071,
          "close": 0.05091,
          "volume": 14544532.0,
          "close_time": 1748030399999,
          "quote_volume": 746561.70104,
          "trades": 11080,
          "taker_buy_base": 7117988.0,
          "taker_buy_quote": 365660.34807
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.0509,
          "high": 0.0509,
          "low": 0.04769,
          "close": 0.04817,
          "volume": 18175824.0,
          "close_time": 1748044799999,
          "quote_volume": 892826.18756,
          "trades": 11388,
          "taker_buy_base": 7525623.0,
          "taker_buy_quote": 369800.57486
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.04817,
          "high": 0.04885,
          "low": 0.04765,
          "close": 0.04875,
          "volume": 24143188.0,
          "close_time": 1748059199999,
          "quote_volume": 1167454.40511,
          "trades": 16202,
          "taker_buy_base": 12637751.0,
          "taker_buy_quote": 612137.37685
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.04873,
          "high": 0.04945,
          "low": 0.04855,
          "close": 0.04893,
          "volume": 13220841.0,
          "close_time": 1748073599999,
          "quote_volume": 648190.7311,
          "trades": 11129,
          "taker_buy_base": 7562363.0,
          "taker_buy_quote": 370889.20054
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.04892,
          "high": 0.04974,
          "low": 0.04857,
          "close": 0.04931,
          "volume": 11077430.0,
          "close_time": 1748087999999,
          "quote_volume": 544465.82544,
          "trades": 8399,
          "taker_buy_base": 3861208.0,
          "taker_buy_quote": 189996.20472
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.0493,
          "high": 0.04942,
          "low": 0.04866,
          "close": 0.04912,
          "volume": 9632843.0,
          "close_time": 1748102399999,
          "quote_volume": 472038.17111,
          "trades": 6065,
          "taker_buy_base": 3884587.0,
          "taker_buy_quote": 190452.53111
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.04909,
          "high": 0.04965,
          "low": 0.04869,
          "close": 0.04892,
          "volume": 6637847.0,
          "close_time": 1748116799999,
          "quote_volume": 325862.58275,
          "trades": 6180,
          "taker_buy_base": 3446356.0,
          "taker_buy_quote": 169292.5845
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.04895,
          "high": 0.04914,
          "low": 0.04826,
          "close": 0.0486,
          "volume": 6236885.0,
          "close_time": 1748131199999,
          "quote_volume": 303682.26727,
          "trades": 5898,
          "taker_buy_base": 2609149.0,
          "taker_buy_quote": 127147.84144
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.04861,
          "high": 0.04896,
          "low": 0.04681,
          "close": 0.04753,
          "volume": 15787246.0,
          "close_time": 1748145599999,
          "quote_volume": 751892.70131,
          "trades": 10211,
          "taker_buy_base": 7582589.0,
          "taker_buy_quote": 361005.36577
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.04754,
          "high": 0.04754,
          "low": 0.04604,
          "close": 0.04648,
          "volume": 10258602.0,
          "close_time": 1748159999999,
          "quote_volume": 481985.94055,
          "trades": 6490,
          "taker_buy_base": 4944437.0,
          "taker_buy_quote": 232493.99577
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.04649,
          "high": 0.04656,
          "low": 0.04557,
          "close": 0.04654,
          "volume": 10122147.0,
          "close_time": 1748174399999,
          "quote_volume": 465881.15633,
          "trades": 7432,
          "taker_buy_base": 4275730.0,
          "taker_buy_quote": 196987.1266
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.04654,
          "high": 0.04698,
          "low": 0.0454,
          "close": 0.04632,
          "volume": 9375216.0,
          "close_time": 1748188799999,
          "quote_volume": 434608.30447,
          "trades": 9096,
          "taker_buy_base": 5052435.0,
          "taker_buy_quote": 234220.11805
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.04631,
          "high": 0.04691,
          "low": 0.04582,
          "close": 0.04676,
          "volume": 5694771.0,
          "close_time": 1748203199999,
          "quote_volume": 263896.72699,
          "trades": 4638,
          "taker_buy_base": 2955136.0,
          "taker_buy_quote": 137046.44857
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.04676,
          "high": 0.04848,
          "low": 0.04637,
          "close": 0.04848,
          "volume": 9700338.0,
          "close_time": 1748217599999,
          "quote_volume": 461794.24271,
          "trades": 6907,
          "taker_buy_base": 5967202.0,
          "taker_buy_quote": 284681.61881
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.04845,
          "high": 0.04974,
          "low": 0.04843,
          "close": 0.04963,
          "volume": 23726306.0,
          "close_time": 1748231999999,
          "quote_volume": 1165151.21738,
          "trades": 15796,
          "taker_buy_base": 12618877.0,
          "taker_buy_quote": 619838.33984
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.04962,
          "high": 0.05098,
          "low": 0.04943,
          "close": 0.0501,
          "volume": 14149597.0,
          "close_time": 1748246399999,
          "quote_volume": 708109.37241,
          "trades": 11107,
          "taker_buy_base": 8233953.0,
          "taker_buy_quote": 412078.61952
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.0501,
          "high": 0.05023,
          "low": 0.04914,
          "close": 0.04941,
          "volume": 11358548.0,
          "close_time": 1748260799999,
          "quote_volume": 563249.75614,
          "trades": 7672,
          "taker_buy_base": 4184899.0,
          "taker_buy_quote": 207673.51768
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.04943,
          "high": 0.04986,
          "low": 0.04849,
          "close": 0.04916,
          "volume": 14436804.0,
          "close_time": 1748275199999,
          "quote_volume": 710248.45664,
          "trades": 9934,
          "taker_buy_base": 6969904.0,
          "taker_buy_quote": 343000.19116
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.04916,
          "high": 0.04938,
          "low": 0.04786,
          "close": 0.04802,
          "volume": 9361897.0,
          "close_time": 1748289599999,
          "quote_volume": 453320.86354,
          "trades": 7875,
          "taker_buy_base": 3659817.0,
          "taker_buy_quote": 176974.41763
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.04803,
          "high": 0.04853,
          "low": 0.04743,
          "close": 0.04788,
          "volume": 6953797.0,
          "close_time": 1748303999999,
          "quote_volume": 333157.48738,
          "trades": 4929,
          "taker_buy_base": 2726173.0,
          "taker_buy_quote": 130807.92596
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.0479,
          "high": 0.04821,
          "low": 0.04644,
          "close": 0.04757,
          "volume": 8821460.0,
          "close_time": 1748318399999,
          "quote_volume": 416658.02034,
          "trades": 9315,
          "taker_buy_base": 4098185.0,
          "taker_buy_quote": 194053.76963
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.04758,
          "high": 0.04902,
          "low": 0.0473,
          "close": 0.04864,
          "volume": 9457561.0,
          "close_time": 1748332799999,
          "quote_volume": 456328.01588,
          "trades": 10689,
          "taker_buy_base": 5713706.0,
          "taker_buy_quote": 275540.17502
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.04865,
          "high": 0.04984,
          "low": 0.04865,
          "close": 0.04923,
          "volume": 9519702.0,
          "close_time": 1748347199999,
          "quote_volume": 469606.90568,
          "trades": 9945,
          "taker_buy_base": 5045773.0,
          "taker_buy_quote": 248979.06951
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.04922,
          "high": 0.05031,
          "low": 0.04835,
          "close": 0.04926,
          "volume": 12140669.0,
          "close_time": 1748361599999,
          "quote_volume": 599389.49222,
          "trades": 11607,
          "taker_buy_base": 6137510.0,
          "taker_buy_quote": 303107.57365
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.04929,
          "high": 0.04985,
          "low": 0.04898,
          "close": 0.04939,
          "volume": 11456038.0,
          "close_time": 1748375999999,
          "quote_volume": 565737.63033,
          "trades": 9747,
          "taker_buy_base": 5475817.0,
          "taker_buy_quote": 270662.89511
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.04939,
          "high": 0.04972,
          "low": 0.0485,
          "close": 0.04933,
          "volume": 4654858.0,
          "close_time": 1748390399999,
          "quote_volume": 228870.19608,
          "trades": 6800,
          "taker_buy_base": 2295190.0,
          "taker_buy_quote": 112899.32072
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.04933,
          "high": 0.05045,
          "low": 0.04878,
          "close": 0.04955,
          "volume": 17112255.0,
          "close_time": 1748404799999,
          "quote_volume": 848250.1463,
          "trades": 12110,
          "taker_buy_base": 7906530.0,
          "taker_buy_quote": 392520.42852
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.04952,
          "high": 0.04977,
          "low": 0.04869,
          "close": 0.04912,
          "volume": 6887381.0,
          "close_time": 1748419199999,
          "quote_volume": 339513.71437,
          "trades": 6843,
          "taker_buy_base": 4246576.0,
          "taker_buy_quote": 209425.0234
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.04912,
          "high": 0.04944,
          "low": 0.04822,
          "close": 0.04932,
          "volume": 11793490.0,
          "close_time": 1748433599999,
          "quote_volume": 577845.43548,
          "trades": 7740,
          "taker_buy_base": 6333278.0,
          "taker_buy_quote": 310246.47957
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.04933,
          "high": 0.05005,
          "low": 0.0476,
          "close": 0.04778,
          "volume": 40710134.0,
          "close_time": 1748447999999,
          "quote_volume": 1990907.09002,
          "trades": 12817,
          "taker_buy_base": 18550582.0,
          "taker_buy_quote": 907860.91011
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.04779,
          "high": 0.04873,
          "low": 0.04724,
          "close": 0.04746,
          "volume": 22728756.0,
          "close_time": 1748462399999,
          "quote_volume": 1092914.28925,
          "trades": 7590,
          "taker_buy_base": 10913673.0,
          "taker_buy_quote": 525006.98123
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.04746,
          "high": 0.04892,
          "low": 0.04728,
          "close": 0.0489,
          "volume": 14665048.0,
          "close_time": 1748476799999,
          "quote_volume": 706227.8729,
          "trades": 6482,
          "taker_buy_base": 8111835.0,
          "taker_buy_quote": 390782.38969
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.04892,
          "high": 0.05023,
          "low": 0.04857,
          "close": 0.04988,
          "volume": 31287325.0,
          "close_time": 1748491199999,
          "quote_volume": 1546844.2348,
          "trades": 13285,
          "taker_buy_base": 16007888.0,
          "taker_buy_quote": 791611.94771
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.04991,
          "high": 0.04992,
          "low": 0.04855,
          "close": 0.04917,
          "volume": 19968839.0,
          "close_time": 1748505599999,
          "quote_volume": 983470.63844,
          "trades": 7566,
          "taker_buy_base": 9514993.0,
          "taker_buy_quote": 468401.82175
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.04917,
          "high": 0.04948,
          "low": 0.0487,
          "close": 0.04882,
          "volume": 20794171.0,
          "close_time": 1748519999999,
          "quote_volume": 1020475.40843,
          "trades": 8076,
          "taker_buy_base": 10486896.0,
          "taker_buy_quote": 514727.92363
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.04881,
          "high": 0.04881,
          "low": 0.04732,
          "close": 0.04779,
          "volume": 33506924.0,
          "close_time": 1748534399999,
          "quote_volume": 1608811.23251,
          "trades": 9360,
          "taker_buy_base": 16455535.0,
          "taker_buy_quote": 790040.55262
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.04782,
          "high": 0.04808,
          "low": 0.04645,
          "close": 0.04668,
          "volume": 28730081.0,
          "close_time": 1748548799999,
          "quote_volume": 1360408.46059,
          "trades": 9369,
          "taker_buy_base": 13130956.0,
          "taker_buy_quote": 621628.40962
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.04669,
          "high": 0.04757,
          "low": 0.04623,
          "close": 0.0465,
          "volume": 17554320.0,
          "close_time": 1748563199999,
          "quote_volume": 825870.0261,
          "trades": 6551,
          "taker_buy_base": 8156075.0,
          "taker_buy_quote": 383999.57343
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.04652,
          "high": 0.04666,
          "low": 0.0429,
          "close": 0.04462,
          "volume": 63203496.0,
          "close_time": 1748577599999,
          "quote_volume": 2812349.9355,
          "trades": 27194,
          "taker_buy_base": 30674233.0,
          "taker_buy_quote": 1365139.02942
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.04463,
          "high": 0.0447,
          "low": 0.04281,
          "close": 0.04286,
          "volume": 28555016.0,
          "close_time": 1748591999999,
          "quote_volume": 1247256.48872,
          "trades": 11135,
          "taker_buy_base": 14049664.0,
          "taker_buy_quote": 613842.33032
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.04287,
          "high": 0.04335,
          "low": 0.04165,
          "close": 0.04268,
          "volume": 64986749.0,
          "close_time": 1748606399999,
          "quote_volume": 2758884.11013,
          "trades": 18254,
          "taker_buy_base": 32135034.0,
          "taker_buy_quote": 1364820.34203
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.04267,
          "high": 0.04345,
          "low": 0.04199,
          "close": 0.04278,
          "volume": 62894639.0,
          "close_time": 1748620799999,
          "quote_volume": 2683493.4253,
          "trades": 10391,
          "taker_buy_base": 31134531.0,
          "taker_buy_quote": 1329075.8412
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.04279,
          "high": 0.04287,
          "low": 0.04027,
          "close": 0.04191,
          "volume": 76751683.0,
          "close_time": 1748635199999,
          "quote_volume": 3182940.99964,
          "trades": 16345,
          "taker_buy_base": 37878492.0,
          "taker_buy_quote": 1570001.64031
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.04189,
          "high": 0.04199,
          "low": 0.03723,
          "close": 0.03743,
          "volume": 75526392.0,
          "close_time": 1748649599999,
          "quote_volume": 2947490.71332,
          "trades": 20153,
          "taker_buy_base": 35849737.0,
          "taker_buy_quote": 1394101.76535
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.03744,
          "high": 0.03801,
          "low": 0.03604,
          "close": 0.03699,
          "volume": 120341736.0,
          "close_time": 1748663999999,
          "quote_volume": 4439533.90262,
          "trades": 20175,
          "taker_buy_base": 62533953.0,
          "taker_buy_quote": 2307898.85031
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.03698,
          "high": 0.03818,
          "low": 0.03686,
          "close": 0.03813,
          "volume": 53066770.0,
          "close_time": 1748678399999,
          "quote_volume": 1992925.20394,
          "trades": 7908,
          "taker_buy_base": 28477347.0,
          "taker_buy_quote": 1069858.85783
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.03812,
          "high": 0.03834,
          "low": 0.03743,
          "close": 0.03785,
          "volume": 53684643.0,
          "close_time": 1748692799999,
          "quote_volume": 2038814.12322,
          "trades": 8322,
          "taker_buy_base": 26147181.0,
          "taker_buy_quote": 993282.95805
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.03785,
          "high": 0.03911,
          "low": 0.03771,
          "close": 0.03852,
          "volume": 58890280.0,
          "close_time": 1748707199999,
          "quote_volume": 2265595.56099,
          "trades": 7842,
          "taker_buy_base": 29779243.0,
          "taker_buy_quote": 1146136.74282
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.0385,
          "high": 0.0392,
          "low": 0.03836,
          "close": 0.03883,
          "volume": 30004747.0,
          "close_time": 1748721599999,
          "quote_volume": 1166553.3194,
          "trades": 5194,
          "taker_buy_base": 14484316.0,
          "taker_buy_quote": 563193.97045
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.03882,
          "high": 0.03971,
          "low": 0.0388,
          "close": 0.03953,
          "volume": 23003671.0,
          "close_time": 1748735999999,
          "quote_volume": 903655.85325,
          "trades": 5316,
          "taker_buy_base": 13280747.0,
          "taker_buy_quote": 521885.33358
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.03953,
          "high": 0.04003,
          "low": 0.03926,
          "close": 0.03965,
          "volume": 20927577.0,
          "close_time": 1748750399999,
          "quote_volume": 829431.44579,
          "trades": 7511,
          "taker_buy_base": 10368384.0,
          "taker_buy_quote": 411188.68432
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.03964,
          "high": 0.04039,
          "low": 0.03958,
          "close": 0.04006,
          "volume": 15224404.0,
          "close_time": 1748764799999,
          "quote_volume": 610568.62082,
          "trades": 4918,
          "taker_buy_base": 7870094.0,
          "taker_buy_quote": 315734.8098
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.04006,
          "high": 0.04011,
          "low": 0.03875,
          "close": 0.03918,
          "volume": 22715251.0,
          "close_time": 1748779199999,
          "quote_volume": 889769.266,
          "trades": 7355,
          "taker_buy_base": 9723259.0,
          "taker_buy_quote": 380982.177
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.0392,
          "high": 0.04013,
          "low": 0.03868,
          "close": 0.03971,
          "volume": 20751259.0,
          "close_time": 1748793599999,
          "quote_volume": 820761.09153,
          "trades": 6117,
          "taker_buy_base": 10605941.0,
          "taker_buy_quote": 419587.28288
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.0397,
          "high": 0.04044,
          "low": 0.03929,
          "close": 0.04021,
          "volume": 26544977.0,
          "close_time": 1748807999999,
          "quote_volume": 1063741.0758,
          "trades": 7230,
          "taker_buy_base": 14569616.0,
          "taker_buy_quote": 584201.27117
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.04021,
          "high": 0.04091,
          "low": 0.03995,
          "close": 0.0408,
          "volume": 17934944.0,
          "close_time": 1748822399999,
          "quote_volume": 727365.7224,
          "trades": 4652,
          "taker_buy_base": 8852613.0,
          "taker_buy_quote": 359154.18731
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.04079,
          "high": 0.04106,
          "low": 0.03991,
          "close": 0.04003,
          "volume": 24643862.0,
          "close_time": 1748836799999,
          "quote_volume": 996608.383,
          "trades": 4408,
          "taker_buy_base": 11960247.0,
          "taker_buy_quote": 484045.69376
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.04003,
          "high": 0.04063,
          "low": 0.03978,
          "close": 0.04033,
          "volume": 22980467.0,
          "close_time": 1748851199999,
          "quote_volume": 924199.40744,
          "trades": 4112,
          "taker_buy_base": 11443946.0,
          "taker_buy_quote": 460732.6704
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.04034,
          "high": 0.04053,
          "low": 0.03935,
          "close": 0.03953,
          "volume": 18482903.0,
          "close_time": 1748865599999,
          "quote_volume": 737590.10973,
          "trades": 3811,
          "taker_buy_base": 8028265.0,
          "taker_buy_quote": 320473.15983
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.03955,
          "high": 0.03988,
          "low": 0.03907,
          "close": 0.03977,
          "volume": 20161451.0,
          "close_time": 1748879999999,
          "quote_volume": 796490.99895,
          "trades": 6231,
          "taker_buy_base": 10192984.0,
          "taker_buy_quote": 402937.91493
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.03977,
          "high": 0.04023,
          "low": 0.03921,
          "close": 0.03952,
          "volume": 15836138.0,
          "close_time": 1748894399999,
          "quote_volume": 630190.84461,
          "trades": 3698,
          "taker_buy_base": 7140504.0,
          "taker_buy_quote": 284369.01198
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.03953,
          "high": 0.04098,
          "low": 0.0395,
          "close": 0.04052,
          "volume": 25204730.0,
          "close_time": 1748908799999,
          "quote_volume": 1017771.83739,
          "trades": 5806,
          "taker_buy_base": 13540150.0,
          "taker_buy_quote": 546515.78666
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.04053,
          "high": 0.04169,
          "low": 0.04042,
          "close": 0.04103,
          "volume": 26803202.0,
          "close_time": 1748923199999,
          "quote_volume": 1103457.60041,
          "trades": 6804,
          "taker_buy_base": 13746539.0,
          "taker_buy_quote": 565844.3281
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.04102,
          "high": 0.04129,
          "low": 0.04055,
          "close": 0.04067,
          "volume": 7118631.0,
          "close_time": 1748937599999,
          "quote_volume": 290981.27569,
          "trades": 2763,
          "taker_buy_base": 4054153.0,
          "taker_buy_quote": 165849.22963
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.0407,
          "high": 0.04093,
          "low": 0.0402,
          "close": 0.04052,
          "volume": 9277857.0,
          "close_time": 1748951999999,
          "quote_volume": 376421.5091,
          "trades": 3248,
          "taker_buy_base": 3437552.0,
          "taker_buy_quote": 139588.28335
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.04052,
          "high": 0.04121,
          "low": 0.04044,
          "close": 0.04082,
          "volume": 10867724.0,
          "close_time": 1748966399999,
          "quote_volume": 444103.02939,
          "trades": 5524,
          "taker_buy_base": 5018720.0,
          "taker_buy_quote": 205088.18461
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.04085,
          "high": 0.04119,
          "low": 0.04038,
          "close": 0.04113,
          "volume": 10038946.0,
          "close_time": 1748980799999,
          "quote_volume": 409874.02072,
          "trades": 5591,
          "taker_buy_base": 5071483.0,
          "taker_buy_quote": 207136.99725
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.04113,
          "high": 0.04114,
          "low": 0.03947,
          "close": 0.03978,
          "volume": 11132477.0,
          "close_time": 1748995199999,
          "quote_volume": 445749.4084,
          "trades": 4775,
          "taker_buy_base": 4587203.0,
          "taker_buy_quote": 183854.72853
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.0398,
          "high": 0.04066,
          "low": 0.03946,
          "close": 0.03963,
          "volume": 19519426.0,
          "close_time": 1749009599999,
          "quote_volume": 780235.86288,
          "trades": 5762,
          "taker_buy_base": 9031747.0,
          "taker_buy_quote": 361090.70793
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.03966,
          "high": 0.03967,
          "low": 0.03833,
          "close": 0.03854,
          "volume": 22934950.0,
          "close_time": 1749023999999,
          "quote_volume": 894541.27628,
          "trades": 3780,
          "taker_buy_base": 10702886.0,
          "taker_buy_quote": 417495.5656
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.03851,
          "high": 0.03903,
          "low": 0.03651,
          "close": 0.03677,
          "volume": 61587016.0,
          "close_time": 1749038399999,
          "quote_volume": 2324556.40305,
          "trades": 8245,
          "taker_buy_base": 30650141.0,
          "taker_buy_quote": 1157044.66658
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.03677,
          "high": 0.0379,
          "low": 0.03677,
          "close": 0.03787,
          "volume": 45689151.0,
          "close_time": 1749052799999,
          "quote_volume": 1706584.60228,
          "trades": 6685,
          "taker_buy_base": 25071651.0,
          "taker_buy_quote": 936768.31181
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.03787,
          "high": 0.03789,
          "low": 0.03691,
          "close": 0.03702,
          "volume": 20073369.0,
          "close_time": 1749067199999,
          "quote_volume": 748050.46735,
          "trades": 3828,
          "taker_buy_base": 8762534.0,
          "taker_buy_quote": 326375.9792
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.03702,
          "high": 0.03705,
          "low": 0.03597,
          "close": 0.03696,
          "volume": 25841327.0,
          "close_time": 1749081599999,
          "quote_volume": 946674.43454,
          "trades": 4322,
          "taker_buy_base": 12774402.0,
          "taker_buy_quote": 468099.34872
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.03696,
          "high": 0.03822,
          "low": 0.03688,
          "close": 0.03817,
          "volume": 31727782.0,
          "close_time": 1749095999999,
          "quote_volume": 1197372.93979,
          "trades": 5102,
          "taker_buy_base": 15657086.0,
          "taker_buy_quote": 590208.33671
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.03816,
          "high": 0.03816,
          "low": 0.03715,
          "close": 0.03742,
          "volume": 15500739.0,
          "close_time": 1749110399999,
          "quote_volume": 583882.84456,
          "trades": 4069,
          "taker_buy_base": 5697535.0,
          "taker_buy_quote": 214586.62029
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.0374,
          "high": 0.03758,
          "low": 0.03667,
          "close": 0.03695,
          "volume": 7370466.0,
          "close_time": 1749124799999,
          "quote_volume": 273794.62013,
          "trades": 2825,
          "taker_buy_base": 3054687.0,
          "taker_buy_quote": 113548.48527
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.03695,
          "high": 0.03801,
          "low": 0.03684,
          "close": 0.03759,
          "volume": 18635871.0,
          "close_time": 1749139199999,
          "quote_volume": 698834.50717,
          "trades": 6926,
          "taker_buy_base": 9721120.0,
          "taker_buy_quote": 364570.93165
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.0376,
          "high": 0.03769,
          "low": 0.0347,
          "close": 0.03554,
          "volume": 35935216.0,
          "close_time": 1749153599999,
          "quote_volume": 1289113.92359,
          "trades": 10838,
          "taker_buy_base": 14471734.0,
          "taker_buy_quote": 518501.4087
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.03552,
          "high": 0.03557,
          "low": 0.0335,
          "close": 0.03468,
          "volume": 89014498.0,
          "close_time": 1749167999999,
          "quote_volume": 3054203.03426,
          "trades": 12620,
          "taker_buy_base": 43061866.0,
          "taker_buy_quote": 1477226.37574
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.03467,
          "high": 0.035,
          "low": 0.03426,
          "close": 0.03429,
          "volume": 18233777.0,
          "close_time": 1749182399999,
          "quote_volume": 631525.73969,
          "trades": 3819,
          "taker_buy_base": 8367222.0,
          "taker_buy_quote": 289996.33108
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.03433,
          "high": 0.03484,
          "low": 0.0341,
          "close": 0.03447,
          "volume": 10348651.0,
          "close_time": 1749196799999,
          "quote_volume": 356865.03246,
          "trades": 3006,
          "taker_buy_base": 5785103.0,
          "taker_buy_quote": 199543.46596
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.03447,
          "high": 0.03473,
          "low": 0.03387,
          "close": 0.03411,
          "volume": 17980277.0,
          "close_time": 1749211199999,
          "quote_volume": 616692.15417,
          "trades": 4289,
          "taker_buy_base": 9036910.0,
          "taker_buy_quote": 310131.87102
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.03412,
          "high": 0.03519,
          "low": 0.03406,
          "close": 0.03503,
          "volume": 28533278.0,
          "close_time": 1749225599999,
          "quote_volume": 990594.28959,
          "trades": 6452,
          "taker_buy_base": 15562589.0,
          "taker_buy_quote": 540291.93655
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.03504,
          "high": 0.03517,
          "low": 0.03304,
          "close": 0.03338,
          "volume": 38717197.0,
          "close_time": 1749239999999,
          "quote_volume": 1311024.48862,
          "trades": 7937,
          "taker_buy_base": 19852570.0,
          "taker_buy_quote": 671105.46687
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.03337,
          "high": 0.03458,
          "low": 0.03335,
          "close": 0.03447,
          "volume": 24954781.0,
          "close_time": 1749254399999,
          "quote_volume": 848820.30791,
          "trades": 4133,
          "taker_buy_base": 13011498.0,
          "taker_buy_quote": 442611.49603
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.03446,
          "high": 0.03661,
          "low": 0.03437,
          "close": 0.03661,
          "volume": 41341093.0,
          "close_time": 1749268799999,
          "quote_volume": 1470460.04739,
          "trades": 8892,
          "taker_buy_base": 26506353.0,
          "taker_buy_quote": 943517.69195
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.03662,
          "high": 0.03728,
          "low": 0.03632,
          "close": 0.03694,
          "volume": 22911052.0,
          "close_time": 1749283199999,
          "quote_volume": 843078.93193,
          "trades": 4337,
          "taker_buy_base": 11275284.0,
          "taker_buy_quote": 415036.02702
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.03695,
          "high": 0.03755,
          "low": 0.0364,
          "close": 0.03736,
          "volume": 12314084.0,
          "close_time": 1749297599999,
          "quote_volume": 455504.24611,
          "trades": 3608,
          "taker_buy_base": 6469843.0,
          "taker_buy_quote": 239721.37899
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.03739,
          "high": 0.0383,
          "low": 0.03642,
          "close": 0.03673,
          "volume": 46576566.0,
          "close_time": 1749311999999,
          "quote_volume": 1743660.5897,
          "trades": 13201,
          "taker_buy_base": 24388827.0,
          "taker_buy_quote": 913772.1281
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.03673,
          "high": 0.03698,
          "low": 0.0358,
          "close": 0.03628,
          "volume": 12903536.0,
          "close_time": 1749326399999,
          "quote_volume": 467875.17463,
          "trades": 4705,
          "taker_buy_base": 4034163.0,
          "taker_buy_quote": 146215.47872
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.03629,
          "high": 0.03655,
          "low": 0.03628,
          "close": 0.03641,
          "volume": 5642404.0,
          "close_time": 1749340799999,
          "quote_volume": 205405.11007,
          "trades": 2140,
          "taker_buy_base": 2750647.0,
          "taker_buy_quote": 100204.57318
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.03641,
          "high": 0.03646,
          "low": 0.03566,
          "close": 0.03574,
          "volume": 12715448.0,
          "close_time": 1749355199999,
          "quote_volume": 456361.92466,
          "trades": 3073,
          "taker_buy_base": 4528186.0,
          "taker_buy_quote": 162580.8018
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.03574,
          "high": 0.03653,
          "low": 0.03563,
          "close": 0.03571,
          "volume": 11686451.0,
          "close_time": 1749369599999,
          "quote_volume": 421000.18144,
          "trades": 2705,
          "taker_buy_base": 6411925.0,
          "taker_buy_quote": 230867.73627
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.03572,
          "high": 0.03609,
          "low": 0.0354,
          "close": 0.03603,
          "volume": 9171839.0,
          "close_time": 1749383999999,
          "quote_volume": 327837.37817,
          "trades": 2750,
          "taker_buy_base": 3680118.0,
          "taker_buy_quote": 131704.91399
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.03604,
          "high": 0.03651,
          "low": 0.03584,
          "close": 0.03622,
          "volume": 6366218.0,
          "close_time": 1749398399999,
          "quote_volume": 230729.68741,
          "trades": 2599,
          "taker_buy_base": 2539026.0,
          "taker_buy_quote": 92083.3996
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.03627,
          "high": 0.0366,
          "low": 0.03621,
          "close": 0.03656,
          "volume": 6711461.0,
          "close_time": 1749412799999,
          "quote_volume": 244300.56196,
          "trades": 2904,
          "taker_buy_base": 2702620.0,
          "taker_buy_quote": 98350.3242
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.03656,
          "high": 0.03755,
          "low": 0.03615,
          "close": 0.03634,
          "volume": 15075041.0,
          "close_time": 1749427199999,
          "quote_volume": 556002.52147,
          "trades": 4324,
          "taker_buy_base": 6683445.0,
          "taker_buy_quote": 246402.27221
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.03636,
          "high": 0.03647,
          "low": 0.03508,
          "close": 0.03518,
          "volume": 19714668.0,
          "close_time": 1749441599999,
          "quote_volume": 701372.82365,
          "trades": 6652,
          "taker_buy_base": 8951607.0,
          "taker_buy_quote": 318465.762
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.03519,
          "high": 0.03568,
          "low": 0.03257,
          "close": 0.03291,
          "volume": 72917603.0,
          "close_time": 1749455999999,
          "quote_volume": 2451992.70167,
          "trades": 23211,
          "taker_buy_base": 32921785.0,
          "taker_buy_quote": 1105915.20715
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.03292,
          "high": 0.03389,
          "low": 0.03255,
          "close": 0.03349,
          "volume": 67716260.0,
          "close_time": 1749470399999,
          "quote_volume": 2258878.99389,
          "trades": 12737,
          "taker_buy_base": 32181129.0,
          "taker_buy_quote": 1072762.79786
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.0335,
          "high": 0.03403,
          "low": 0.03283,
          "close": 0.03285,
          "volume": 43110238.0,
          "close_time": 1749484799999,
          "quote_volume": 1443106.35428,
          "trades": 9915,
          "taker_buy_base": 20142004.0,
          "taker_buy_quote": 675019.16906
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.03286,
          "high": 0.03381,
          "low": 0.03281,
          "close": 0.03352,
          "volume": 26791210.0,
          "close_time": 1749499199999,
          "quote_volume": 898380.68273,
          "trades": 5681,
          "taker_buy_base": 13062931.0,
          "taker_buy_quote": 437830.77537
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.03355,
          "high": 0.03453,
          "low": 0.03339,
          "close": 0.03442,
          "volume": 34042154.0,
          "close_time": 1749513599999,
          "quote_volume": 1161063.01775,
          "trades": 6093,
          "taker_buy_base": 16068162.0,
          "taker_buy_quote": 547614.56642
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.03443,
          "high": 0.03454,
          "low": 0.03407,
          "close": 0.03423,
          "volume": 25218259.0,
          "close_time": 1749527999999,
          "quote_volume": 865069.44772,
          "trades": 6405,
          "taker_buy_base": 13123247.0,
          "taker_buy_quote": 449868.43247
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.03425,
          "high": 0.03472,
          "low": 0.03378,
          "close": 0.03459,
          "volume": 30907339.0,
          "close_time": 1749542399999,
          "quote_volume": 1057376.77916,
          "trades": 6592,
          "taker_buy_base": 12320262.0,
          "taker_buy_quote": 421764.6164
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.0346,
          "high": 0.03476,
          "low": 0.03397,
          "close": 0.03462,
          "volume": 28985053.0,
          "close_time": 1749556799999,
          "quote_volume": 997148.22185,
          "trades": 5892,
          "taker_buy_base": 14294993.0,
          "taker_buy_quote": 491751.32639
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.03465,
          "high": 0.0355,
          "low": 0.03384,
          "close": 0.0344,
          "volume": 34446217.0,
          "close_time": 1749571199999,
          "quote_volume": 1194491.10536,
          "trades": 9210,
          "taker_buy_base": 16117494.0,
          "taker_buy_quote": 558782.69224
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.03442,
          "high": 0.03488,
          "low": 0.03397,
          "close": 0.03462,
          "volume": 17708029.0,
          "close_time": 1749585599999,
          "quote_volume": 610765.76057,
          "trades": 6046,
          "taker_buy_base": 7823040.0,
          "taker_buy_quote": 269539.89613
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.03462,
          "high": 0.03529,
          "low": 0.03434,
          "close": 0.03515,
          "volume": 17924323.0,
          "close_time": 1749599999999,
          "quote_volume": 625702.00395,
          "trades": 4951,
          "taker_buy_base": 8864814.0,
          "taker_buy_quote": 309887.74043
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.03512,
          "high": 0.03549,
          "low": 0.03443,
          "close": 0.03504,
          "volume": 23024217.0,
          "close_time": 1749614399999,
          "quote_volume": 804481.12042,
          "trades": 5052,
          "taker_buy_base": 11122934.0,
          "taker_buy_quote": 388658.02335
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.03502,
          "high": 0.03539,
          "low": 0.03486,
          "close": 0.03501,
          "volume": 17123945.0,
          "close_time": 1749628799999,
          "quote_volume": 601842.2017,
          "trades": 4084,
          "taker_buy_base": 7865978.0,
          "taker_buy_quote": 276746.79954
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.03502,
          "high": 0.03514,
          "low": 0.03327,
          "close": 0.03357,
          "volume": 26845323.0,
          "close_time": 1749643199999,
          "quote_volume": 913692.73519,
          "trades": 7866,
          "taker_buy_base": 12726451.0,
          "taker_buy_quote": 432712.30333
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.03358,
          "high": 0.03442,
          "low": 0.03335,
          "close": 0.03422,
          "volume": 20680066.0,
          "close_time": 1749657599999,
          "quote_volume": 702024.65042,
          "trades": 10986,
          "taker_buy_base": 8533388.0,
          "taker_buy_quote": 289569.04105
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.03424,
          "high": 0.03449,
          "low": 0.03261,
          "close": 0.03272,
          "volume": 17765759.0,
          "close_time": 1749671999999,
          "quote_volume": 596271.2053,
          "trades": 7780,
          "taker_buy_base": 9017127.0,
          "taker_buy_quote": 303037.49387
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.03271,
          "high": 0.03272,
          "low": 0.03052,
          "close": 0.03119,
          "volume": 58090873.0,
          "close_time": 1749686399999,
          "quote_volume": 1828574.54822,
          "trades": 9836,
          "taker_buy_base": 29448250.0,
          "taker_buy_quote": 927120.17836
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.03121,
          "high": 0.03121,
          "low": 0.03027,
          "close": 0.03045,
          "volume": 43247584.0,
          "close_time": 1749700799999,
          "quote_volume": 1334781.21262,
          "trades": 5427,
          "taker_buy_base": 20202019.0,
          "taker_buy_quote": 623585.30161
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.03045,
          "high": 0.03095,
          "low": 0.03036,
          "close": 0.03078,
          "volume": 25351509.0,
          "close_time": 1749715199999,
          "quote_volume": 776238.92888,
          "trades": 4244,
          "taker_buy_base": 13231733.0,
          "taker_buy_quote": 405240.17552
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.03078,
          "high": 0.03083,
          "low": 0.02953,
          "close": 0.02973,
          "volume": 24117079.0,
          "close_time": 1749729599999,
          "quote_volume": 727901.79048,
          "trades": 6301,
          "taker_buy_base": 11662445.0,
          "taker_buy_quote": 352008.98082
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.02973,
          "high": 0.03023,
          "low": 0.02877,
          "close": 0.02904,
          "volume": 50431685.0,
          "close_time": 1749743999999,
          "quote_volume": 1500512.14345,
          "trades": 6193,
          "taker_buy_base": 23928137.0,
          "taker_buy_quote": 712122.11056
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.02902,
          "high": 0.02959,
          "low": 0.02813,
          "close": 0.02828,
          "volume": 38181342.0,
          "close_time": 1749758399999,
          "quote_volume": 1103968.51699,
          "trades": 4446,
          "taker_buy_base": 19363930.0,
          "taker_buy_quote": 559987.98725
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.02829,
          "high": 0.02832,
          "low": 0.02719,
          "close": 0.02785,
          "volume": 48451398.0,
          "close_time": 1749772799999,
          "quote_volume": 1344147.39377,
          "trades": 5479,
          "taker_buy_base": 22225433.0,
          "taker_buy_quote": 616195.62832
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02785,
          "high": 0.02786,
          "low": 0.02513,
          "close": 0.02597,
          "volume": 155993872.0,
          "close_time": 1749787199999,
          "quote_volume": 4063030.51668,
          "trades": 18119,
          "taker_buy_base": 76674007.0,
          "taker_buy_quote": 1995962.93339
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.02595,
          "high": 0.0267,
          "low": 0.02561,
          "close": 0.02658,
          "volume": 52629825.0,
          "close_time": 1749801599999,
          "quote_volume": 1376466.82954,
          "trades": 6800,
          "taker_buy_base": 26210313.0,
          "taker_buy_quote": 685633.99895
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.02661,
          "high": 0.02696,
          "low": 0.02648,
          "close": 0.02681,
          "volume": 32402242.0,
          "close_time": 1749815999999,
          "quote_volume": 864962.23576,
          "trades": 3119,
          "taker_buy_base": 15798110.0,
          "taker_buy_quote": 421827.74752
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.02684,
          "high": 0.02734,
          "low": 0.02656,
          "close": 0.02719,
          "volume": 26977994.0,
          "close_time": 1749830399999,
          "quote_volume": 727544.45978,
          "trades": 3150,
          "taker_buy_base": 12837054.0,
          "taker_buy_quote": 346411.68722
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.02719,
          "high": 0.02751,
          "low": 0.02703,
          "close": 0.02734,
          "volume": 26342722.0,
          "close_time": 1749844799999,
          "quote_volume": 719195.51207,
          "trades": 2572,
          "taker_buy_base": 13300240.0,
          "taker_buy_quote": 363281.60398
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.02735,
          "high": 0.0283,
          "low": 0.02733,
          "close": 0.02804,
          "volume": 22599112.0,
          "close_time": 1749859199999,
          "quote_volume": 630991.8364,
          "trades": 3362,
          "taker_buy_base": 13018672.0,
          "taker_buy_quote": 363368.59875
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.028,
          "high": 0.02812,
          "low": 0.0276,
          "close": 0.02789,
          "volume": 13619102.0,
          "close_time": 1749873599999,
          "quote_volume": 379594.81154,
          "trades": 2369,
          "taker_buy_base": 7095467.0,
          "taker_buy_quote": 197904.31557
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.02789,
          "high": 0.02829,
          "low": 0.02778,
          "close": 0.02805,
          "volume": 11711720.0,
          "close_time": 1749887999999,
          "quote_volume": 328576.28833,
          "trades": 2407,
          "taker_buy_base": 4876770.0,
          "taker_buy_quote": 136779.09902
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.02804,
          "high": 0.02839,
          "low": 0.02787,
          "close": 0.02812,
          "volume": 6175094.0,
          "close_time": 1749902399999,
          "quote_volume": 173909.1029,
          "trades": 1866,
          "taker_buy_base": 3443600.0,
          "taker_buy_quote": 96980.01021
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.02811,
          "high": 0.02844,
          "low": 0.02787,
          "close": 0.02798,
          "volume": 5855989.0,
          "close_time": 1749916799999,
          "quote_volume": 164928.42858,
          "trades": 1741,
          "taker_buy_base": 3812185.0,
          "taker_buy_quote": 107475.42529
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.02798,
          "high": 0.02817,
          "low": 0.02723,
          "close": 0.02733,
          "volume": 10875745.0,
          "close_time": 1749931199999,
          "quote_volume": 300968.62731,
          "trades": 2509,
          "taker_buy_base": 6327480.0,
          "taker_buy_quote": 175182.00936
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.02735,
          "high": 0.02809,
          "low": 0.02674,
          "close": 0.02775,
          "volume": 12909522.0,
          "close_time": 1749945599999,
          "quote_volume": 355342.77678,
          "trades": 2785,
          "taker_buy_base": 6460641.0,
          "taker_buy_quote": 177918.91968
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.02777,
          "high": 0.02822,
          "low": 0.02762,
          "close": 0.02808,
          "volume": 3892346.0,
          "close_time": 1749959999999,
          "quote_volume": 108622.69367,
          "trades": 1269,
          "taker_buy_base": 2465308.0,
          "taker_buy_quote": 68841.91017
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.02811,
          "high": 0.02833,
          "low": 0.02764,
          "close": 0.0279,
          "volume": 4922584.0,
          "close_time": 1749974399999,
          "quote_volume": 138112.27011,
          "trades": 1196,
          "taker_buy_base": 1948441.0,
          "taker_buy_quote": 54523.88486
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.02791,
          "high": 0.02838,
          "low": 0.02783,
          "close": 0.02794,
          "volume": 5194414.0,
          "close_time": 1749988799999,
          "quote_volume": 145732.85911,
          "trades": 2054,
          "taker_buy_base": 2585618.0,
          "taker_buy_quote": 72544.73188
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.02795,
          "high": 0.02811,
          "low": 0.02674,
          "close": 0.02723,
          "volume": 19301310.0,
          "close_time": 1750003199999,
          "quote_volume": 525900.12914,
          "trades": 5181,
          "taker_buy_base": 5785539.0,
          "taker_buy_quote": 157961.72712
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.02727,
          "high": 0.02738,
          "low": 0.02681,
          "close": 0.027,
          "volume": 4183090.0,
          "close_time": 1750017599999,
          "quote_volume": 113254.39536,
          "trades": 1859,
          "taker_buy_base": 2173938.0,
          "taker_buy_quote": 58837.08381
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.02702,
          "high": 0.02756,
          "low": 0.0268,
          "close": 0.02738,
          "volume": 7149493.0,
          "close_time": 1750031999999,
          "quote_volume": 194703.43425,
          "trades": 2331,
          "taker_buy_base": 2954332.0,
          "taker_buy_quote": 80330.25618
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02737,
          "high": 0.02819,
          "low": 0.02706,
          "close": 0.02765,
          "volume": 12576078.0,
          "close_time": 1750046399999,
          "quote_volume": 347056.14219,
          "trades": 2118,
          "taker_buy_base": 5610343.0,
          "taker_buy_quote": 154911.73454
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.02766,
          "high": 0.02822,
          "low": 0.02763,
          "close": 0.0282,
          "volume": 3385866.0,
          "close_time": 1750060799999,
          "quote_volume": 94702.65027,
          "trades": 1487,
          "taker_buy_base": 1992019.0,
          "taker_buy_quote": 55747.54644
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.0282,
          "high": 0.02888,
          "low": 0.02803,
          "close": 0.02841,
          "volume": 13917548.0,
          "close_time": 1750075199999,
          "quote_volume": 396894.45604,
          "trades": 3085,
          "taker_buy_base": 7220551.0,
          "taker_buy_quote": 206190.1148
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.02843,
          "high": 0.02862,
          "low": 0.02816,
          "close": 0.02846,
          "volume": 7242384.0,
          "close_time": 1750089599999,
          "quote_volume": 205527.5347,
          "trades": 3438,
          "taker_buy_base": 3588118.0,
          "taker_buy_quote": 101827.19382
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.02848,
          "high": 0.02853,
          "low": 0.02811,
          "close": 0.0282,
          "volume": 6229931.0,
          "close_time": 1750103999999,
          "quote_volume": 176412.89391,
          "trades": 3438,
          "taker_buy_base": 3015015.0,
          "taker_buy_quote": 85359.16584
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.0282,
          "high": 0.0284,
          "low": 0.02658,
          "close": 0.02663,
          "volume": 21403913.0,
          "close_time": 1750118399999,
          "quote_volume": 589132.39155,
          "trades": 5905,
          "taker_buy_base": 10914827.0,
          "taker_buy_quote": 300435.06897
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.02663,
          "high": 0.02781,
          "low": 0.02621,
          "close": 0.02781,
          "volume": 27416032.0,
          "close_time": 1750132799999,
          "quote_volume": 738913.91896,
          "trades": 5125,
          "taker_buy_base": 13815896.0,
          "taker_buy_quote": 372525.05742
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.02781,
          "high": 0.02797,
          "low": 0.02741,
          "close": 0.02754,
          "volume": 7573852.0,
          "close_time": 1750147199999,
          "quote_volume": 210142.4248,
          "trades": 1443,
          "taker_buy_base": 3262731.0,
          "taker_buy_quote": 90605.08176
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.02751,
          "high": 0.02753,
          "low": 0.0269,
          "close": 0.0271,
          "volume": 8581937.0,
          "close_time": 1750161599999,
          "quote_volume": 233183.68728,
          "trades": 1925,
          "taker_buy_base": 5490914.0,
          "taker_buy_quote": 149156.72787
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.02707,
          "high": 0.02748,
          "low": 0.02636,
          "close": 0.02652,
          "volume": 12056888.0,
          "close_time": 1750175999999,
          "quote_volume": 325040.18343,
          "trades": 3044,
          "taker_buy_base": 4417365.0,
          "taker_buy_quote": 118632.23766
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.02652,
          "high": 0.02694,
          "low": 0.02558,
          "close": 0.02672,
          "volume": 13408801.0,
          "close_time": 1750190399999,
          "quote_volume": 353173.25068,
          "trades": 3604,
          "taker_buy_base": 5928979.0,
          "taker_buy_quote": 156097.04092
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.02673,
          "high": 0.02677,
          "low": 0.0261,
          "close": 0.02624,
          "volume": 7051400.0,
          "close_time": 1750204799999,
          "quote_volume": 185985.02891,
          "trades": 1334,
          "taker_buy_base": 3420809.0,
          "taker_buy_quote": 90234.91913
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02625,
          "high": 0.02744,
          "low": 0.02625,
          "close": 0.02673,
          "volume": 22010050.0,
          "close_time": 1750219199999,
          "quote_volume": 592723.57871,
          "trades": 2771,
          "taker_buy_base": 10052463.0,
          "taker_buy_quote": 269964.75173
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.02674,
          "high": 0.02732,
          "low": 0.02662,
          "close": 0.02667,
          "volume": 10370795.0,
          "close_time": 1750233599999,
          "quote_volume": 279583.56888,
          "trades": 1568,
          "taker_buy_base": 5001378.0,
          "taker_buy_quote": 134860.26437
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.02668,
          "high": 0.02688,
          "low": 0.02593,
          "close": 0.02599,
          "volume": 23250811.0,
          "close_time": 1750247999999,
          "quote_volume": 612628.76863,
          "trades": 1694,
          "taker_buy_base": 11694034.0,
          "taker_buy_quote": 308203.56641
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.02602,
          "high": 0.02621,
          "low": 0.0251,
          "close": 0.0259,
          "volume": 53708729.0,
          "close_time": 1750262399999,
          "quote_volume": 1383129.24647,
          "trades": 4883,
          "taker_buy_base": 29015078.0,
          "taker_buy_quote": 746305.73911
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.0259,
          "high": 0.02617,
          "low": 0.02546,
          "close": 0.02547,
          "volume": 11758063.0,
          "close_time": 1750276799999,
          "quote_volume": 302844.35467,
          "trades": 1926,
          "taker_buy_base": 5270113.0,
          "taker_buy_quote": 135879.26717
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.02548,
          "high": 0.0262,
          "low": 0.02542,
          "close": 0.0259,
          "volume": 6072501.0,
          "close_time": 1750291199999,
          "quote_volume": 157710.44003,
          "trades": 1264,
          "taker_buy_base": 3732448.0,
          "taker_buy_quote": 97022.78252
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02589,
          "high": 0.0264,
          "low": 0.02562,
          "close": 0.02598,
          "volume": 12969519.0,
          "close_time": 1750305599999,
          "quote_volume": 336952.83166,
          "trades": 1665,
          "taker_buy_base": 7743010.0,
          "taker_buy_quote": 200901.39435
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.02598,
          "high": 0.02615,
          "low": 0.02579,
          "close": 0.02585,
          "volume": 15621112.0,
          "close_time": 1750319999999,
          "quote_volume": 405579.79987,
          "trades": 1895,
          "taker_buy_base": 7126258.0,
          "taker_buy_quote": 185093.80925
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.02586,
          "high": 0.02603,
          "low": 0.02558,
          "close": 0.02563,
          "volume": 7588732.0,
          "close_time": 1750334399999,
          "quote_volume": 195998.25274,
          "trades": 2470,
          "taker_buy_base": 3090699.0,
          "taker_buy_quote": 79870.44679
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.02561,
          "high": 0.02567,
          "low": 0.02493,
          "close": 0.02499,
          "volume": 23368598.0,
          "close_time": 1750348799999,
          "quote_volume": 592562.12959,
          "trades": 3940,
          "taker_buy_base": 11885469.0,
          "taker_buy_quote": 301565.26213
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.02501,
          "high": 0.02513,
          "low": 0.02423,
          "close": 0.02484,
          "volume": 41149143.0,
          "close_time": 1750363199999,
          "quote_volume": 1014993.58881,
          "trades": 5072,
          "taker_buy_base": 22021515.0,
          "taker_buy_quote": 543327.97469
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.02483,
          "high": 0.02498,
          "low": 0.02465,
          "close": 0.02469,
          "volume": 16970966.0,
          "close_time": 1750377599999,
          "quote_volume": 421259.30001,
          "trades": 2277,
          "taker_buy_base": 8792578.0,
          "taker_buy_quote": 218303.28741
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0247,
          "high": 0.02495,
          "low": 0.02431,
          "close": 0.02442,
          "volume": 12204497.0,
          "close_time": 1750391999999,
          "quote_volume": 300549.02292,
          "trades": 1927,
          "taker_buy_base": 5767982.0,
          "taker_buy_quote": 142154.26649
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.0244,
          "high": 0.02441,
          "low": 0.02329,
          "close": 0.02405,
          "volume": 120686137.0,
          "close_time": 1750406399999,
          "quote_volume": 2855334.88564,
          "trades": 15444,
          "taker_buy_base": 58756411.0,
          "taker_buy_quote": 1390301.65182
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.02405,
          "high": 0.02483,
          "low": 0.02393,
          "close": 0.02473,
          "volume": 30976525.0,
          "close_time": 1750420799999,
          "quote_volume": 757629.49175,
          "trades": 10067,
          "taker_buy_base": 14092333.0,
          "taker_buy_quote": 344685.18666
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.02474,
          "high": 0.02483,
          "low": 0.02357,
          "close": 0.0239,
          "volume": 34662389.0,
          "close_time": 1750435199999,
          "quote_volume": 832026.93085,
          "trades": 9551,
          "taker_buy_base": 17550413.0,
          "taker_buy_quote": 420509.26714
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.02389,
          "high": 0.02389,
          "low": 0.02285,
          "close": 0.02334,
          "volume": 41752430.0,
          "close_time": 1750449599999,
          "quote_volume": 972561.61203,
          "trades": 10050,
          "taker_buy_base": 21532879.0,
          "taker_buy_quote": 502019.10294
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.02333,
          "high": 0.02381,
          "low": 0.02293,
          "close": 0.02321,
          "volume": 16954032.0,
          "close_time": 1750463999999,
          "quote_volume": 397774.22445,
          "trades": 3399,
          "taker_buy_base": 7561806.0,
          "taker_buy_quote": 177525.42386
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0232,
          "high": 0.02449,
          "low": 0.02319,
          "close": 0.02414,
          "volume": 24686885.0,
          "close_time": 1750478399999,
          "quote_volume": 593052.38615,
          "trades": 4799,
          "taker_buy_base": 13401067.0,
          "taker_buy_quote": 321565.57444
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.02414,
          "high": 0.02608,
          "low": 0.02397,
          "close": 0.02498,
          "volume": 65796786.0,
          "close_time": 1750492799999,
          "quote_volume": 1651930.86548,
          "trades": 15747,
          "taker_buy_base": 38576070.0,
          "taker_buy_quote": 969234.98854
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.02499,
          "high": 0.0257,
          "low": 0.02423,
          "close": 0.02445,
          "volume": 50548302.0,
          "close_time": 1750507199999,
          "quote_volume": 1259576.42261,
          "trades": 12546,
          "taker_buy_base": 23929571.0,
          "taker_buy_quote": 597237.19895
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.02445,
          "high": 0.0247,
          "low": 0.02383,
          "close": 0.02416,
          "volume": 18327311.0,
          "close_time": 1750521599999,
          "quote_volume": 443528.95541,
          "trades": 6683,
          "taker_buy_base": 8872299.0,
          "taker_buy_quote": 214700.43364
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.02416,
          "high": 0.02445,
          "low": 0.02365,
          "close": 0.02367,
          "volume": 15175959.0,
          "close_time": 1750535999999,
          "quote_volume": 365121.99044,
          "trades": 5100,
          "taker_buy_base": 7642611.0,
          "taker_buy_quote": 183942.69116
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.02368,
          "high": 0.02374,
          "low": 0.02234,
          "close": 0.02318,
          "volume": 46919475.0,
          "close_time": 1750550399999,
          "quote_volume": 1074643.81228,
          "trades": 7972,
          "taker_buy_base": 22593300.0,
          "taker_buy_quote": 517902.04482
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.02274,
          "close": 0.02317,
          "volume": 51566700.0,
          "close_time": 1750564799999,
          "quote_volume": 1190738.76515,
          "trades": 6429,
          "taker_buy_base": 24597360.0,
          "taker_buy_quote": 568374.40087
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.02317,
          "high": 0.02343,
          "low": 0.02293,
          "close": 0.02303,
          "volume": 27574098.0,
          "close_time": 1750579199999,
          "quote_volume": 637336.94831,
          "trades": 3316,
          "taker_buy_base": 12846937.0,
          "taker_buy_quote": 297089.1455
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.02302,
          "high": 0.02313,
          "low": 0.02274,
          "close": 0.02293,
          "volume": 24703601.0,
          "close_time": 1750593599999,
          "quote_volume": 566405.60615,
          "trades": 4012,
          "taker_buy_base": 11930699.0,
          "taker_buy_quote": 273663.47892
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.02292,
          "high": 0.02299,
          "low": 0.02106,
          "close": 0.02144,
          "volume": 113170559.0,
          "close_time": 1750607999999,
          "quote_volume": 2460783.23134,
          "trades": 15600,
          "taker_buy_base": 56148603.0,
          "taker_buy_quote": 1220683.71528
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.02145,
          "high": 0.02169,
          "low": 0.02103,
          "close": 0.02123,
          "volume": 32687937.0,
          "close_time": 1750622399999,
          "quote_volume": 695679.11909,
          "trades": 5536,
          "taker_buy_base": 15679903.0,
          "taker_buy_quote": 333824.98676
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.02125,
          "high": 0.02154,
          "low": 0.02056,
          "close": 0.02154,
          "volume": 61144143.0,
          "close_time": 1750636799999,
          "quote_volume": 1291815.47938,
          "trades": 7267,
          "taker_buy_base": 30856984.0,
          "taker_buy_quote": 651677.22518
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.02152,
          "high": 0.02195,
          "low": 0.02136,
          "close": 0.02162,
          "volume": 42198793.0,
          "close_time": 1750651199999,
          "quote_volume": 913149.58198,
          "trades": 7393,
          "taker_buy_base": 23722558.0,
          "taker_buy_quote": 513143.02159
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.02163,
          "high": 0.02265,
          "low": 0.02163,
          "close": 0.02256,
          "volume": 51715233.0,
          "close_time": 1750665599999,
          "quote_volume": 1148514.38511,
          "trades": 7399,
          "taker_buy_base": 29216943.0,
          "taker_buy_quote": 648137.12317
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.02256,
          "high": 0.0227,
          "low": 0.02214,
          "close": 0.0223,
          "volume": 33902311.0,
          "close_time": 1750679999999,
          "quote_volume": 762924.13898,
          "trades": 4799,
          "taker_buy_base": 14190993.0,
          "taker_buy_quote": 319201.85387
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.02231,
          "high": 0.02282,
          "low": 0.02213,
          "close": 0.02222,
          "volume": 19301166.0,
          "close_time": 1750694399999,
          "quote_volume": 434344.38118,
          "trades": 5224,
          "taker_buy_base": 9029924.0,
          "taker_buy_quote": 203172.41441
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.02223,
          "high": 0.02263,
          "low": 0.02127,
          "close": 0.0225,
          "volume": 47955191.0,
          "close_time": 1750708799999,
          "quote_volume": 1053725.13102,
          "trades": 9646,
          "taker_buy_base": 24691529.0,
          "taker_buy_quote": 541931.36728
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.02252,
          "high": 0.02377,
          "low": 0.02245,
          "close": 0.02371,
          "volume": 40634604.0,
          "close_time": 1750723199999,
          "quote_volume": 940331.11675,
          "trades": 9131,
          "taker_buy_base": 21834317.0,
          "taker_buy_quote": 506223.4539
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02374,
          "high": 0.02406,
          "low": 0.02348,
          "close": 0.02371,
          "volume": 31458957.0,
          "close_time": 1750737599999,
          "quote_volume": 747747.84867,
          "trades": 4585,
          "taker_buy_base": 16519129.0,
          "taker_buy_quote": 392783.014
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.02369,
          "high": 0.02453,
          "low": 0.02369,
          "close": 0.02409,
          "volume": 15871802.0,
          "close_time": 1750751999999,
          "quote_volume": 382930.0257,
          "trades": 3337,
          "taker_buy_base": 9646227.0,
          "taker_buy_quote": 232624.13688
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.0241,
          "high": 0.02417,
          "low": 0.02345,
          "close": 0.02368,
          "volume": 20139903.0,
          "close_time": 1750766399999,
          "quote_volume": 478890.81463,
          "trades": 3752,
          "taker_buy_base": 11027455.0,
          "taker_buy_quote": 262095.04869
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.02369,
          "high": 0.02386,
          "low": 0.0234,
          "close": 0.02347,
          "volume": 16255296.0,
          "close_time": 1750780799999,
          "quote_volume": 384941.03912,
          "trades": 3355,
          "taker_buy_base": 7405509.0,
          "taker_buy_quote": 175352.68437
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.02349,
          "high": 0.02389,
          "low": 0.02286,
          "close": 0.02308,
          "volume": 16272182.0,
          "close_time": 1750795199999,
          "quote_volume": 380455.42694,
          "trades": 3439,
          "taker_buy_base": 7992275.0,
          "taker_buy_quote": 186824.04134
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.02307,
          "high": 0.02371,
          "low": 0.02305,
          "close": 0.02371,
          "volume": 10055703.0,
          "close_time": 1750809599999,
          "quote_volume": 235115.68636,
          "trades": 1611,
          "taker_buy_base": 5289117.0,
          "taker_buy_quote": 123728.61868
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.02371,
          "high": 0.02371,
          "low": 0.02309,
          "close": 0.02351,
          "volume": 14857776.0,
          "close_time": 1750823999999,
          "quote_volume": 348244.85118,
          "trades": 2432,
          "taker_buy_base": 7227084.0,
          "taker_buy_quote": 169506.39166
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.02351,
          "high": 0.02367,
          "low": 0.02292,
          "close": 0.02333,
          "volume": 18849448.0,
          "close_time": 1750838399999,
          "quote_volume": 438217.26511,
          "trades": 2645,
          "taker_buy_base": 10041798.0,
          "taker_buy_quote": 233584.09045
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.02334,
          "high": 0.02339,
          "low": 0.02283,
          "close": 0.02314,
          "volume": 20712117.0,
          "close_time": 1750852799999,
          "quote_volume": 476895.87686,
          "trades": 2813,
          "taker_buy_base": 10919293.0,
          "taker_buy_quote": 251449.37427
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.02312,
          "high": 0.02338,
          "low": 0.02237,
          "close": 0.02242,
          "volume": 27463126.0,
          "close_time": 1750867199999,
          "quote_volume": 630238.05528,
          "trades": 3510,
          "taker_buy_base": 13425705.0,
          "taker_buy_quote": 308426.52596
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.02242,
          "high": 0.02273,
          "low": 0.02228,
          "close": 0.02253,
          "volume": 19358799.0,
          "close_time": 1750881599999,
          "quote_volume": 435272.82011,
          "trades": 2572,
          "taker_buy_base": 9994284.0,
          "taker_buy_quote": 224774.77347
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.02252,
          "high": 0.02265,
          "low": 0.02193,
          "close": 0.02205,
          "volume": 12904917.0,
          "close_time": 1750895999999,
          "quote_volume": 287353.8507,
          "trades": 1482,
          "taker_buy_base": 6152913.0,
          "taker_buy_quote": 136973.18435
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02203,
          "high": 0.02272,
          "low": 0.02188,
          "close": 0.02221,
          "volume": 26230182.0,
          "close_time": 1750910399999,
          "quote_volume": 584114.07694,
          "trades": 3147,
          "taker_buy_base": 13522980.0,
          "taker_buy_quote": 301089.78737
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.02221,
          "high": 0.02252,
          "low": 0.02151,
          "close": 0.02219,
          "volume": 40096289.0,
          "close_time": 1750924799999,
          "quote_volume": 880672.55152,
          "trades": 6617,
          "taker_buy_base": 15852228.0,
          "taker_buy_quote": 348792.77214
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.02221,
          "high": 0.02229,
          "low": 0.02181,
          "close": 0.02198,
          "volume": 12891116.0,
          "close_time": 1750939199999,
          "quote_volume": 283956.57011,
          "trades": 2867,
          "taker_buy_base": 6517736.0,
          "taker_buy_quote": 143595.473
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.02198,
          "high": 0.02199,
          "low": 0.02107,
          "close": 0.02138,
          "volume": 30648478.0,
          "close_time": 1750953599999,
          "quote_volume": 656304.03129,
          "trades": 4057,
          "taker_buy_base": 14500328.0,
          "taker_buy_quote": 310292.87224
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.02136,
          "high": 0.02136,
          "low": 0.02087,
          "close": 0.02121,
          "volume": 24615162.0,
          "close_time": 1750967999999,
          "quote_volume": 519777.58779,
          "trades": 2804,
          "taker_buy_base": 11900535.0,
          "taker_buy_quote": 251346.39228
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.02121,
          "high": 0.02175,
          "low": 0.02118,
          "close": 0.02157,
          "volume": 23358655.0,
          "close_time": 1750982399999,
          "quote_volume": 502860.08261,
          "trades": 2524,
          "taker_buy_base": 12490410.0,
          "taker_buy_quote": 268959.80502
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.02155,
          "high": 0.02163,
          "low": 0.02104,
          "close": 0.02154,
          "volume": 20873604.0,
          "close_time": 1750996799999,
          "quote_volume": 446218.2139,
          "trades": 2444,
          "taker_buy_base": 9814598.0,
          "taker_buy_quote": 209921.57914
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.02154,
          "high": 0.02212,
          "low": 0.02152,
          "close": 0.02161,
          "volume": 16327110.0,
          "close_time": 1751011199999,
          "quote_volume": 356076.91182,
          "trades": 2099,
          "taker_buy_base": 8580488.0,
          "taker_buy_quote": 187183.6247
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.02161,
          "high": 0.022,
          "low": 0.02156,
          "close": 0.02192,
          "volume": 13587154.0,
          "close_time": 1751025599999,
          "quote_volume": 296997.24876,
          "trades": 1568,
          "taker_buy_base": 7237441.0,
          "taker_buy_quote": 158141.61799
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.0219,
          "high": 0.02231,
          "low": 0.02166,
          "close": 0.02223,
          "volume": 24044913.0,
          "close_time": 1751039999999,
          "quote_volume": 528025.76145,
          "trades": 2883,
          "taker_buy_base": 13147020.0,
          "taker_buy_quote": 288861.94048
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.02223,
          "high": 0.0226,
          "low": 0.02153,
          "close": 0.0219,
          "volume": 24254592.0,
          "close_time": 1751054399999,
          "quote_volume": 536408.32203,
          "trades": 3070,
          "taker_buy_base": 11780714.0,
          "taker_buy_quote": 260736.96611
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.02187,
          "high": 0.0227,
          "low": 0.02186,
          "close": 0.02257,
          "volume": 13478215.0,
          "close_time": 1751068799999,
          "quote_volume": 301089.58758,
          "trades": 1920,
          "taker_buy_base": 7539949.0,
          "taker_buy_quote": 168493.36556
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02258,
          "high": 0.02259,
          "low": 0.02225,
          "close": 0.02226,
          "volume": 6147249.0,
          "close_time": 1751083199999,
          "quote_volume": 137914.4266,
          "trades": 994,
          "taker_buy_base": 2730154.0,
          "taker_buy_quote": 61254.66127
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.02225,
          "high": 0.0225,
          "low": 0.02212,
          "close": 0.02233,
          "volume": 6729902.0,
          "close_time": 1751097599999,
          "quote_volume": 149949.28436,
          "trades": 1026,
          "taker_buy_base": 3827089.0,
          "taker_buy_quote": 85292.68485
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.02234,
          "high": 0.02243,
          "low": 0.02205,
          "close": 0.02229,
          "volume": 4404639.0,
          "close_time": 1751111999999,
          "quote_volume": 97821.79853,
          "trades": 841,
          "taker_buy_base": 2131717.0,
          "taker_buy_quote": 47369.75059
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.02228,
          "high": 0.02275,
          "low": 0.02225,
          "close": 0.02272,
          "volume": 7090846.0,
          "close_time": 1751126399999,
          "quote_volume": 159308.55649,
          "trades": 1097,
          "taker_buy_base": 3760362.0,
          "taker_buy_quote": 84539.8633
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.02273,
          "high": 0.02289,
          "low": 0.02246,
          "close": 0.02279,
          "volume": 13990249.0,
          "close_time": 1751140799999,
          "quote_volume": 317681.84059,
          "trades": 1787,
          "taker_buy_base": 7011516.0,
          "taker_buy_quote": 159353.41361
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.0228,
          "high": 0.02338,
          "low": 0.02272,
          "close": 0.02317,
          "volume": 11363725.0,
          "close_time": 1751155199999,
          "quote_volume": 262413.11162,
          "trades": 1561,
          "taker_buy_base": 6568279.0,
          "taker_buy_quote": 151575.21633
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02318,
          "high": 0.02372,
          "low": 0.02297,
          "close": 0.02316,
          "volume": 19620969.0,
          "close_time": 1751169599999,
          "quote_volume": 457125.19731,
          "trades": 2353,
          "taker_buy_base": 10720812.0,
          "taker_buy_quote": 249764.84419
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.02317,
          "high": 0.02333,
          "low": 0.0229,
          "close": 0.02304,
          "volume": 12518423.0,
          "close_time": 1751183999999,
          "quote_volume": 288876.70335,
          "trades": 1687,
          "taker_buy_base": 5056917.0,
          "taker_buy_quote": 116797.81211
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.02304,
          "high": 0.0234,
          "low": 0.02297,
          "close": 0.02299,
          "volume": 14910416.0,
          "close_time": 1751198399999,
          "quote_volume": 346036.60451,
          "trades": 2774,
          "taker_buy_base": 7181989.0,
          "taker_buy_quote": 166819.4327
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.023,
          "high": 0.02319,
          "low": 0.0227,
          "close": 0.02281,
          "volume": 9878183.0,
          "close_time": 1751212799999,
          "quote_volume": 226983.86045,
          "trades": 2222,
          "taker_buy_base": 4960351.0,
          "taker_buy_quote": 114035.01773
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.02282,
          "high": 0.02386,
          "low": 0.02277,
          "close": 0.02373,
          "volume": 18904448.0,
          "close_time": 1751227199999,
          "quote_volume": 442095.56471,
          "trades": 2984,
          "taker_buy_base": 12153650.0,
          "taker_buy_quote": 284485.66367
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.02373,
          "high": 0.02537,
          "low": 0.0236,
          "close": 0.02525,
          "volume": 35869508.0,
          "close_time": 1751241599999,
          "quote_volume": 878368.85216,
          "trades": 5811,
          "taker_buy_base": 21858220.0,
          "taker_buy_quote": 535502.79927
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.02527,
          "high": 0.02539,
          "low": 0.02435,
          "close": 0.02455,
          "volume": 22570849.0,
          "close_time": 1751255999999,
          "quote_volume": 562337.44772,
          "trades": 3827,
          "taker_buy_base": 10011427.0,
          "taker_buy_quote": 249543.44693
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.02454,
          "high": 0.02484,
          "low": 0.02441,
          "close": 0.0247,
          "volume": 22555068.0,
          "close_time": 1751270399999,
          "quote_volume": 555887.27761,
          "trades": 3411,
          "taker_buy_base": 11440380.0,
          "taker_buy_quote": 281993.74508
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.02471,
          "high": 0.02483,
          "low": 0.02389,
          "close": 0.02409,
          "volume": 20158676.0,
          "close_time": 1751284799999,
          "quote_volume": 489585.21827,
          "trades": 2721,
          "taker_buy_base": 8574736.0,
          "taker_buy_quote": 208346.00881
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.02409,
          "high": 0.02426,
          "low": 0.02324,
          "close": 0.02366,
          "volume": 37082405.0,
          "close_time": 1751299199999,
          "quote_volume": 875721.78424,
          "trades": 4749,
          "taker_buy_base": 17578570.0,
          "taker_buy_quote": 415399.20563
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.02368,
          "high": 0.02437,
          "low": 0.02364,
          "close": 0.02418,
          "volume": 29306792.0,
          "close_time": 1751313599999,
          "quote_volume": 702953.45528,
          "trades": 4228,
          "taker_buy_base": 16420476.0,
          "taker_buy_quote": 394109.09566
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.02417,
          "high": 0.02471,
          "low": 0.02409,
          "close": 0.02447,
          "volume": 25459020.0,
          "close_time": 1751327999999,
          "quote_volume": 621913.65243,
          "trades": 4791,
          "taker_buy_base": 13125905.0,
          "taker_buy_quote": 320855.35536
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.02446,
          "high": 0.02463,
          "low": 0.02415,
          "close": 0.02436,
          "volume": 13054874.0,
          "close_time": 1751342399999,
          "quote_volume": 318951.24247,
          "trades": 2619,
          "taker_buy_base": 6183589.0,
          "taker_buy_quote": 151161.33262
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.02436,
          "high": 0.02483,
          "low": 0.02384,
          "close": 0.02411,
          "volume": 34703236.0,
          "close_time": 1751356799999,
          "quote_volume": 845801.27814,
          "trades": 4875,
          "taker_buy_base": 15580501.0,
          "taker_buy_quote": 380448.7918
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.0241,
          "high": 0.02442,
          "low": 0.02335,
          "close": 0.02344,
          "volume": 26825864.0,
          "close_time": 1751371199999,
          "quote_volume": 637991.00974,
          "trades": 3560,
          "taker_buy_base": 11401125.0,
          "taker_buy_quote": 271534.10517
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.02345,
          "high": 0.0246,
          "low": 0.0233,
          "close": 0.02416,
          "volume": 41828276.0,
          "close_time": 1751385599999,
          "quote_volume": 1004373.10229,
          "trades": 6205,
          "taker_buy_base": 22741813.0,
          "taker_buy_quote": 546137.35033
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.02415,
          "high": 0.02464,
          "low": 0.02359,
          "close": 0.02379,
          "volume": 32368286.0,
          "close_time": 1751399999999,
          "quote_volume": 780845.06806,
          "trades": 4521,
          "taker_buy_base": 15705529.0,
          "taker_buy_quote": 379190.39389
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.0238,
          "high": 0.0245,
          "low": 0.02366,
          "close": 0.02446,
          "volume": 17386868.0,
          "close_time": 1751414399999,
          "quote_volume": 419479.92213,
          "trades": 2476,
          "taker_buy_base": 9193457.0,
          "taker_buy_quote": 222035.65744
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.02446,
          "high": 0.02642,
          "low": 0.02442,
          "close": 0.02588,
          "volume": 84740158.0,
          "close_time": 1751428799999,
          "quote_volume": 2160902.30068,
          "trades": 10917,
          "taker_buy_base": 45381321.0,
          "taker_buy_quote": 1154884.84759
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.02588,
          "high": 0.02642,
          "low": 0.02519,
          "close": 0.02552,
          "volume": 71309296.0,
          "close_time": 1751443199999,
          "quote_volume": 1835919.1861,
          "trades": 9599,
          "taker_buy_base": 32942760.0,
          "taker_buy_quote": 849378.10329
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.02552,
          "high": 0.02733,
          "low": 0.02542,
          "close": 0.02726,
          "volume": 92208154.0,
          "close_time": 1751457599999,
          "quote_volume": 2437298.97699,
          "trades": 13711,
          "taker_buy_base": 47904319.0,
          "taker_buy_quote": 1266964.64474
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.02725,
          "high": 0.02744,
          "low": 0.0251,
          "close": 0.02568,
          "volume": 92281941.0,
          "close_time": 1751471999999,
          "quote_volume": 2395839.04052,
          "trades": 15319,
          "taker_buy_base": 40783792.0,
          "taker_buy_quote": 1060175.70709
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.02567,
          "high": 0.0271,
          "low": 0.02563,
          "close": 0.02686,
          "volume": 36375336.0,
          "close_time": 1751486399999,
          "quote_volume": 961652.33935,
          "trades": 10276,
          "taker_buy_base": 17459822.0,
          "taker_buy_quote": 461130.9365
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.02685,
          "high": 0.02728,
          "low": 0.02661,
          "close": 0.02688,
          "volume": 17840980.0,
          "close_time": 1751500799999,
          "quote_volume": 479529.20617,
          "trades": 4845,
          "taker_buy_base": 8499708.0,
          "taker_buy_quote": 228588.93842
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.02688,
          "high": 0.0273,
          "low": 0.0265,
          "close": 0.02701,
          "volume": 27026638.0,
          "close_time": 1751515199999,
          "quote_volume": 729292.72239,
          "trades": 6761,
          "taker_buy_base": 13380060.0,
          "taker_buy_quote": 361452.06259
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.02701,
          "high": 0.02797,
          "low": 0.02697,
          "close": 0.02752,
          "volume": 26303626.0,
          "close_time": 1751529599999,
          "quote_volume": 723126.6352,
          "trades": 7070,
          "taker_buy_base": 15850221.0,
          "taker_buy_quote": 435993.95929
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.02753,
          "high": 0.02839,
          "low": 0.02751,
          "close": 0.02807,
          "volume": 32021878.0,
          "close_time": 1751543999999,
          "quote_volume": 895914.55834,
          "trades": 7694,
          "taker_buy_base": 16799213.0,
          "taker_buy_quote": 470261.10713
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.02805,
          "high": 0.03098,
          "low": 0.02789,
          "close": 0.02988,
          "volume": 156685440.0,
          "close_time": 1751558399999,
          "quote_volume": 4605496.24292,
          "trades": 36635,
          "taker_buy_base": 75172733.0,
          "taker_buy_quote": 2209637.77498
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.02988,
          "high": 0.03521,
          "low": 0.02973,
          "close": 0.03457,
          "volume": 284672335.0,
          "close_time": 1751572799999,
          "quote_volume": 9228997.39371,
          "trades": 64724,
          "taker_buy_base": 148504770.0,
          "taker_buy_quote": 4824474.0686
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.03455,
          "high": 0.03455,
          "low": 0.03125,
          "close": 0.0326,
          "volume": 166199256.0,
          "close_time": 1751587199999,
          "quote_volume": 5461957.87889,
          "trades": 31378,
          "taker_buy_base": 80990731.0,
          "taker_buy_quote": 2661156.93041
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.03259,
          "high": 0.0326,
          "low": 0.03085,
          "close": 0.03116,
          "volume": 78941724.0,
          "close_time": 1751601599999,
          "quote_volume": 2494195.70935,
          "trades": 17808,
          "taker_buy_base": 37433215.0,
          "taker_buy_quote": 1183656.75791
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.03115,
          "high": 0.03388,
          "low": 0.03042,
          "close": 0.03325,
          "volume": 154095461.0,
          "close_time": 1751615999999,
          "quote_volume": 5017085.00221,
          "trades": 24570,
          "taker_buy_base": 77636407.0,
          "taker_buy_quote": 2525304.79652
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.03322,
          "high": 0.03326,
          "low": 0.03126,
          "close": 0.03173,
          "volume": 91592828.0,
          "close_time": 1751630399999,
          "quote_volume": 2957957.67515,
          "trades": 15983,
          "taker_buy_base": 46100639.0,
          "taker_buy_quote": 1489090.21178
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.03171,
          "high": 0.03178,
          "low": 0.03013,
          "close": 0.03047,
          "volume": 59420684.0,
          "close_time": 1751644799999,
          "quote_volume": 1836646.43143,
          "trades": 11944,
          "taker_buy_base": 28187120.0,
          "taker_buy_quote": 871000.24799
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.0305,
          "high": 0.03091,
          "low": 0.03024,
          "close": 0.03068,
          "volume": 25224486.0,
          "close_time": 1751659199999,
          "quote_volume": 771207.51158,
          "trades": 5703,
          "taker_buy_base": 11771605.0,
          "taker_buy_quote": 360007.489
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.03071,
          "high": 0.03261,
          "low": 0.03059,
          "close": 0.03221,
          "volume": 32595278.0,
          "close_time": 1751673599999,
          "quote_volume": 1038237.23117,
          "trades": 7194,
          "taker_buy_base": 18458986.0,
          "taker_buy_quote": 587913.55791
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.03221,
          "high": 0.0351,
          "low": 0.03198,
          "close": 0.03486,
          "volume": 88249784.0,
          "close_time": 1751687999999,
          "quote_volume": 2964928.14933,
          "trades": 16909,
          "taker_buy_base": 45396772.0,
          "taker_buy_quote": 1525793.26942
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.03485,
          "high": 0.03504,
          "low": 0.03338,
          "close": 0.03385,
          "volume": 73763108.0,
          "close_time": 1751702399999,
          "quote_volume": 2515067.41337,
          "trades": 16308,
          "taker_buy_base": 36880108.0,
          "taker_buy_quote": 1258153.39168
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.03385,
          "high": 0.03763,
          "low": 0.03345,
          "close": 0.03711,
          "volume": 170015740.0,
          "close_time": 1751716799999,
          "quote_volume": 6157160.88491,
          "trades": 29822,
          "taker_buy_base": 80077098.0,
          "taker_buy_quote": 2896082.95344
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.03712,
          "high": 0.03742,
          "low": 0.03533,
          "close": 0.03594,
          "volume": 101432354.0,
          "close_time": 1751731199999,
          "quote_volume": 3672362.47542,
          "trades": 28436,
          "taker_buy_base": 51251314.0,
          "taker_buy_quote": 1856259.86295
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.03593,
          "high": 0.03633,
          "low": 0.03414,
          "close": 0.03592,
          "volume": 86711498.0,
          "close_time": 1751745599999,
          "quote_volume": 3063647.82135,
          "trades": 17331,
          "taker_buy_base": 43244238.0,
          "taker_buy_quote": 1527282.19775
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.03588,
          "high": 0.03647,
          "low": 0.03477,
          "close": 0.0352,
          "volume": 44925607.0,
          "close_time": 1751759999999,
          "quote_volume": 1602348.36901,
          "trades": 12436,
          "taker_buy_base": 22060067.0,
          "taker_buy_quote": 786027.20362
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0352,
          "high": 0.0356,
          "low": 0.03448,
          "close": 0.03518,
          "volume": 38040670.0,
          "close_time": 1751774399999,
          "quote_volume": 1334573.64306,
          "trades": 12769,
          "taker_buy_base": 20317599.0,
          "taker_buy_quote": 713089.70893
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.03515,
          "high": 0.03665,
          "low": 0.03515,
          "close": 0.03621,
          "volume": 51937920.0,
          "close_time": 1751788799999,
          "quote_volume": 1871232.59947,
          "trades": 17679,
          "taker_buy_base": 26658947.0,
          "taker_buy_quote": 960762.81061
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.03621,
          "high": 0.03694,
          "low": 0.03543,
          "close": 0.03564,
          "volume": 42480913.0,
          "close_time": 1751803199999,
          "quote_volume": 1536736.03341,
          "trades": 11110,
          "taker_buy_base": 21625332.0,
          "taker_buy_quote": 781866.92831
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.03562,
          "high": 0.04134,
          "low": 0.03531,
          "close": 0.04042,
          "volume": 172919257.0,
          "close_time": 1751817599999,
          "quote_volume": 6748995.7992,
          "trades": 43754,
          "taker_buy_base": 94922060.0,
          "taker_buy_quote": 3703923.57775
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.04042,
          "high": 0.04226,
          "low": 0.03808,
          "close": 0.03999,
          "volume": 119926827.0,
          "close_time": 1751831999999,
          "quote_volume": 4846752.44683,
          "trades": 36114,
          "taker_buy_base": 57642650.0,
          "taker_buy_quote": 2335207.93535
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.03999,
          "high": 0.04095,
          "low": 0.03968,
          "close": 0.04022,
          "volume": 43647437.0,
          "close_time": 1751846399999,
          "quote_volume": 1763494.06646,
          "trades": 12346,
          "taker_buy_base": 19895254.0,
          "taker_buy_quote": 803822.72763
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.04023,
          "high": 0.04051,
          "low": 0.03932,
          "close": 0.04002,
          "volume": 49377123.0,
          "close_time": 1751860799999,
          "quote_volume": 1965760.61985,
          "trades": 12670,
          "taker_buy_base": 25273009.0,
          "taker_buy_quote": 1006475.38977
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.04003,
          "high": 0.0405,
          "low": 0.03785,
          "close": 0.03799,
          "volume": 71955437.0,
          "close_time": 1751875199999,
          "quote_volume": 2794187.09059,
          "trades": 20363,
          "taker_buy_base": 28800962.0,
          "taker_buy_quote": 1118619.24095
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.03799,
          "high": 0.03862,
          "low": 0.03778,
          "close": 0.03792,
          "volume": 45998465.0,
          "close_time": 1751889599999,
          "quote_volume": 1757521.96428,
          "trades": 10950,
          "taker_buy_base": 22126894.0,
          "taker_buy_quote": 845608.38832
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.03791,
          "high": 0.038,
          "low": 0.03616,
          "close": 0.03629,
          "volume": 70541729.0,
          "close_time": 1751903999999,
          "quote_volume": 2617173.70207,
          "trades": 14515,
          "taker_buy_base": 27724656.0,
          "taker_buy_quote": 1028135.28301
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.03629,
          "high": 0.03649,
          "low": 0.03535,
          "close": 0.03605,
          "volume": 48302139.0,
          "close_time": 1751918399999,
          "quote_volume": 1735883.0918,
          "trades": 9587,
          "taker_buy_base": 24380360.0,
          "taker_buy_quote": 877205.10965
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.03604,
          "high": 0.03604,
          "low": 0.03468,
          "close": 0.03476,
          "volume": 26399611.0,
          "close_time": 1751932799999,
          "quote_volume": 930832.09701,
          "trades": 6816,
          "taker_buy_base": 12430922.0,
          "taker_buy_quote": 438208.97987
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.03474,
          "high": 0.035,
          "low": 0.03365,
          "close": 0.03437,
          "volume": 48129852.0,
          "close_time": 1751947199999,
          "quote_volume": 1649878.196,
          "trades": 15674,
          "taker_buy_base": 25910702.0,
          "taker_buy_quote": 888481.35314
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.03436,
          "high": 0.03508,
          "low": 0.03411,
          "close": 0.03501,
          "volume": 32237430.0,
          "close_time": 1751961599999,
          "quote_volume": 1113616.43234,
          "trades": 8348,
          "taker_buy_base": 17862599.0,
          "taker_buy_quote": 617325.64478
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.03501,
          "high": 0.03539,
          "low": 0.03464,
          "close": 0.03508,
          "volume": 25509086.0,
          "close_time": 1751975999999,
          "quote_volume": 894353.26239,
          "trades": 5384,
          "taker_buy_base": 13719812.0,
          "taker_buy_quote": 481307.55403
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.03507,
          "high": 0.03518,
          "low": 0.03398,
          "close": 0.03432,
          "volume": 29669389.0,
          "close_time": 1751990399999,
          "quote_volume": 1023715.9767,
          "trades": 6389,
          "taker_buy_base": 13344833.0,
          "taker_buy_quote": 460336.75536
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.03437,
          "high": 0.03505,
          "low": 0.03336,
          "close": 0.03399,
          "volume": 37018389.0,
          "close_time": 1752004799999,
          "quote_volume": 1270357.88868,
          "trades": 6761,
          "taker_buy_base": 18076018.0,
          "taker_buy_quote": 619720.72913
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.03398,
          "high": 0.03413,
          "low": 0.03359,
          "close": 0.03386,
          "volume": 8628779.0,
          "close_time": 1752019199999,
          "quote_volume": 291817.65208,
          "trades": 2094,
          "taker_buy_base": 4290726.0,
          "taker_buy_quote": 145163.8001
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.03388,
          "high": 0.03434,
          "low": 0.03312,
          "close": 0.0333,
          "volume": 14366082.0,
          "close_time": 1752033599999,
          "quote_volume": 484123.10796,
          "trades": 2962,
          "taker_buy_base": 6567552.0,
          "taker_buy_quote": 221541.21529
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.03332,
          "high": 0.03369,
          "low": 0.03267,
          "close": 0.03279,
          "volume": 16140812.0,
          "close_time": 1752047999999,
          "quote_volume": 535020.41209,
          "trades": 3494,
          "taker_buy_base": 6120363.0,
          "taker_buy_quote": 202948.37718
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.0328,
          "high": 0.03306,
          "low": 0.0324,
          "close": 0.03264,
          "volume": 16484190.0,
          "close_time": 1752062399999,
          "quote_volume": 538086.58277,
          "trades": 2859,
          "taker_buy_base": 8710971.0,
          "taker_buy_quote": 284313.20236
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.03267,
          "high": 0.03295,
          "low": 0.0324,
          "close": 0.03272,
          "volume": 21912053.0,
          "close_time": 1752076799999,
          "quote_volume": 716559.10686,
          "trades": 3306,
          "taker_buy_base": 10726731.0,
          "taker_buy_quote": 350735.19253
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.03272,
          "high": 0.03295,
          "low": 0.03161,
          "close": 0.03221,
          "volume": 30167093.0,
          "close_time": 1752091199999,
          "quote_volume": 970571.8106,
          "trades": 6471,
          "taker_buy_base": 14121462.0,
          "taker_buy_quote": 454799.9546
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.0322,
          "high": 0.03291,
          "low": 0.03216,
          "close": 0.03261,
          "volume": 19974108.0,
          "close_time": 1752105599999,
          "quote_volume": 648322.28043,
          "trades": 4477,
          "taker_buy_base": 11281827.0,
          "taker_buy_quote": 366278.39838
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.03264,
          "high": 0.03395,
          "low": 0.0322,
          "close": 0.03319,
          "volume": 30042728.0,
          "close_time": 1752119999999,
          "quote_volume": 996335.48887,
          "trades": 6945,
          "taker_buy_base": 16570498.0,
          "taker_buy_quote": 550292.9114
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.03318,
          "high": 0.03359,
          "low": 0.03273,
          "close": 0.03344,
          "volume": 23877760.0,
          "close_time": 1752134399999,
          "quote_volume": 791347.12821,
          "trades": 3939,
          "taker_buy_base": 11618602.0,
          "taker_buy_quote": 385516.84858
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.03345,
          "high": 0.03388,
          "low": 0.0326,
          "close": 0.03271,
          "volume": 15411964.0,
          "close_time": 1752148799999,
          "quote_volume": 513129.46389,
          "trades": 3228,
          "taker_buy_base": 5984003.0,
          "taker_buy_quote": 198986.97489
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.0327,
          "high": 0.03316,
          "low": 0.03236,
          "close": 0.03249,
          "volume": 17714345.0,
          "close_time": 1752163199999,
          "quote_volume": 579728.36686,
          "trades": 4560,
          "taker_buy_base": 9087439.0,
          "taker_buy_quote": 297341.79512
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.03247,
          "high": 0.03404,
          "low": 0.03237,
          "close": 0.03342,
          "volume": 29938275.0,
          "close_time": 1752177599999,
          "quote_volume": 998932.31996,
          "trades": 7247,
          "taker_buy_base": 13717693.0,
          "taker_buy_quote": 458232.19312
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.03342,
          "high": 0.03721,
          "low": 0.03342,
          "close": 0.03616,
          "volume": 75451134.0,
          "close_time": 1752191999999,
          "quote_volume": 2686836.63074,
          "trades": 16689,
          "taker_buy_base": 36354018.0,
          "taker_buy_quote": 1295404.64098
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.03625,
          "high": 0.03726,
          "low": 0.03547,
          "close": 0.03564,
          "volume": 64253313.0,
          "close_time": 1752206399999,
          "quote_volume": 2336788.108,
          "trades": 12695,
          "taker_buy_base": 30021484.0,
          "taker_buy_quote": 1093016.81815
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.03564,
          "high": 0.03572,
          "low": 0.03369,
          "close": 0.03414,
          "volume": 32813401.0,
          "close_time": 1752220799999,
          "quote_volume": 1138114.67947,
          "trades": 8011,
          "taker_buy_base": 17316045.0,
          "taker_buy_quote": 600334.03428
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.03412,
          "high": 0.03543,
          "low": 0.03397,
          "close": 0.03481,
          "volume": 20122399.0,
          "close_time": 1752235199999,
          "quote_volume": 700826.3473,
          "trades": 5996,
          "taker_buy_base": 9633118.0,
          "taker_buy_quote": 335295.00588
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.03484,
          "high": 0.03541,
          "low": 0.0341,
          "close": 0.03429,
          "volume": 26759109.0,
          "close_time": 1752249599999,
          "quote_volume": 932275.05993,
          "trades": 7381,
          "taker_buy_base": 12630028.0,
          "taker_buy_quote": 440009.24027
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.03432,
          "high": 0.03496,
          "low": 0.03334,
          "close": 0.03354,
          "volume": 33303360.0,
          "close_time": 1752263999999,
          "quote_volume": 1141535.75749,
          "trades": 8069,
          "taker_buy_base": 16083290.0,
          "taker_buy_quote": 550534.63249
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.03354,
          "high": 0.03355,
          "low": 0.03208,
          "close": 0.03264,
          "volume": 34756090.0,
          "close_time": 1752278399999,
          "quote_volume": 1143467.74741,
          "trades": 7487,
          "taker_buy_base": 18411719.0,
          "taker_buy_quote": 605680.78102
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.03261,
          "high": 0.03336,
          "low": 0.03226,
          "close": 0.03316,
          "volume": 16123809.0,
          "close_time": 1752292799999,
          "quote_volume": 531847.23086,
          "trades": 3536,
          "taker_buy_base": 8016885.0,
          "taker_buy_quote": 264349.67035
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.0332,
          "high": 0.0332,
          "low": 0.03194,
          "close": 0.03222,
          "volume": 15987286.0,
          "close_time": 1752307199999,
          "quote_volume": 518507.38119,
          "trades": 3972,
          "taker_buy_base": 7526618.0,
          "taker_buy_quote": 244157.99567
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.03222,
          "high": 0.03243,
          "low": 0.03167,
          "close": 0.03192,
          "volume": 10501152.0,
          "close_time": 1752321599999,
          "quote_volume": 336412.41355,
          "trades": 3092,
          "taker_buy_base": 5413829.0,
          "taker_buy_quote": 173428.89559
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.03194,
          "high": 0.03226,
          "low": 0.03063,
          "close": 0.03089,
          "volume": 26054255.0,
          "close_time": 1752335999999,
          "quote_volume": 816715.19869,
          "trades": 6519,
          "taker_buy_base": 13065820.0,
          "taker_buy_quote": 409440.59852
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.03086,
          "high": 0.03132,
          "low": 0.03058,
          "close": 0.03126,
          "volume": 11624121.0,
          "close_time": 1752350399999,
          "quote_volume": 360544.39957,
          "trades": 2989,
          "taker_buy_base": 6029455.0,
          "taker_buy_quote": 186964.64206
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.03126,
          "high": 0.03159,
          "low": 0.03081,
          "close": 0.03129,
          "volume": 9126354.0,
          "close_time": 1752364799999,
          "quote_volume": 285437.30997,
          "trades": 2103,
          "taker_buy_base": 4697609.0,
          "taker_buy_quote": 146971.97338
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.03132,
          "high": 0.03158,
          "low": 0.03109,
          "close": 0.03119,
          "volume": 6018401.0,
          "close_time": 1752379199999,
          "quote_volume": 188394.62055,
          "trades": 1901,
          "taker_buy_base": 2896370.0,
          "taker_buy_quote": 90640.24153
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.03117,
          "high": 0.03172,
          "low": 0.03107,
          "close": 0.03139,
          "volume": 8995620.0,
          "close_time": 1752393599999,
          "quote_volume": 282778.91637,
          "trades": 2543,
          "taker_buy_base": 3984575.0,
          "taker_buy_quote": 125316.6912
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.03137,
          "high": 0.03161,
          "low": 0.03081,
          "close": 0.0316,
          "volume": 9685578.0,
          "close_time": 1752407999999,
          "quote_volume": 301853.59793,
          "trades": 2766,
          "taker_buy_base": 5169963.0,
          "taker_buy_quote": 161078.26575
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.03159,
          "high": 0.03315,
          "low": 0.03145,
          "close": 0.03282,
          "volume": 35437393.0,
          "close_time": 1752422399999,
          "quote_volume": 1146536.29614,
          "trades": 8411,
          "taker_buy_base": 21077561.0,
          "taker_buy_quote": 682266.10909
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.0328,
          "high": 0.03381,
          "low": 0.0322,
          "close": 0.03334,
          "volume": 25235539.0,
          "close_time": 1752436799999,
          "quote_volume": 833372.94274,
          "trades": 7813,
          "taker_buy_base": 15165643.0,
          "taker_buy_quote": 501608.81256
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.03334,
          "high": 0.0347,
          "low": 0.03158,
          "close": 0.0323,
          "volume": 55869181.0,
          "close_time": 1752451199999,
          "quote_volume": 1838584.13971,
          "trades": 11795,
          "taker_buy_base": 23231556.0,
          "taker_buy_quote": 764889.72202
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.03232,
          "high": 0.03457,
          "low": 0.032,
          "close": 0.03366,
          "volume": 41725435.0,
          "close_time": 1752465599999,
          "quote_volume": 1389539.77506,
          "trades": 9574,
          "taker_buy_base": 24726921.0,
          "taker_buy_quote": 825567.56919
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.03369,
          "high": 0.03641,
          "low": 0.03369,
          "close": 0.03453,
          "volume": 75495763.0,
          "close_time": 1752479999999,
          "quote_volume": 2634673.25869,
          "trades": 17866,
          "taker_buy_base": 34250541.0,
          "taker_buy_quote": 1194406.58855
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.03453,
          "high": 0.03521,
          "low": 0.03398,
          "close": 0.03495,
          "volume": 38015610.0,
          "close_time": 1752494399999,
          "quote_volume": 1320575.33381,
          "trades": 11326,
          "taker_buy_base": 19350145.0,
          "taker_buy_quote": 672465.39268
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.03493,
          "high": 0.03767,
          "low": 0.03359,
          "close": 0.0345,
          "volume": 110069697.0,
          "close_time": 1752508799999,
          "quote_volume": 3878111.89768,
          "trades": 27973,
          "taker_buy_base": 52295529.0,
          "taker_buy_quote": 1844108.42408
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.03447,
          "high": 0.03471,
          "low": 0.03363,
          "close": 0.03395,
          "volume": 20132768.0,
          "close_time": 1752523199999,
          "quote_volume": 689860.18055,
          "trades": 6965,
          "taker_buy_base": 8741925.0,
          "taker_buy_quote": 299466.9478
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.03395,
          "high": 0.03405,
          "low": 0.03316,
          "close": 0.0336,
          "volume": 11650586.0,
          "close_time": 1752537599999,
          "quote_volume": 391735.82413,
          "trades": 3966,
          "taker_buy_base": 4949608.0,
          "taker_buy_quote": 166551.17096
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.03364,
          "high": 0.03395,
          "low": 0.03212,
          "close": 0.03231,
          "volume": 27668028.0,
          "close_time": 1752551999999,
          "quote_volume": 909416.60381,
          "trades": 8375,
          "taker_buy_base": 14689686.0,
          "taker_buy_quote": 483013.20239
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.0323,
          "high": 0.03306,
          "low": 0.03203,
          "close": 0.03255,
          "volume": 13286951.0,
          "close_time": 1752566399999,
          "quote_volume": 433989.49668,
          "trades": 4690,
          "taker_buy_base": 6408248.0,
          "taker_buy_quote": 209289.67577
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.03252,
          "high": 0.03291,
          "low": 0.03212,
          "close": 0.03267,
          "volume": 10474964.0,
          "close_time": 1752580799999,
          "quote_volume": 341082.57063,
          "trades": 3291,
          "taker_buy_base": 6460746.0,
          "taker_buy_quote": 210425.44483
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.03265,
          "high": 0.03387,
          "low": 0.0322,
          "close": 0.03375,
          "volume": 43046328.0,
          "close_time": 1752595199999,
          "quote_volume": 1416826.12003,
          "trades": 9059,
          "taker_buy_base": 24436594.0,
          "taker_buy_quote": 805704.21136
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.03375,
          "high": 0.03459,
          "low": 0.03325,
          "close": 0.03356,
          "volume": 60442709.0,
          "close_time": 1752609599999,
          "quote_volume": 2048848.38907,
          "trades": 9508,
          "taker_buy_base": 27792471.0,
          "taker_buy_quote": 944688.04925
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.03358,
          "high": 0.03577,
          "low": 0.03358,
          "close": 0.03556,
          "volume": 21477481.0,
          "close_time": 1752623999999,
          "quote_volume": 745297.71672,
          "trades": 4753,
          "taker_buy_base": 13278387.0,
          "taker_buy_quote": 460705.5565
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.03558,
          "high": 0.03594,
          "low": 0.03371,
          "close": 0.03404,
          "volume": 33209262.0,
          "close_time": 1752638399999,
          "quote_volume": 1150285.46557,
          "trades": 6792,
          "taker_buy_base": 11798799.0,
          "taker_buy_quote": 409545.62355
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.034,
          "high": 0.03438,
          "low": 0.03369,
          "close": 0.03405,
          "volume": 13318277.0,
          "close_time": 1752652799999,
          "quote_volume": 454142.84507,
          "trades": 3232,
          "taker_buy_base": 8001182.0,
          "taker_buy_quote": 272842.12946
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.03403,
          "high": 0.03432,
          "low": 0.03363,
          "close": 0.0339,
          "volume": 10534273.0,
          "close_time": 1752667199999,
          "quote_volume": 357966.96132,
          "trades": 3508,
          "taker_buy_base": 5653435.0,
          "taker_buy_quote": 192114.89692
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.03389,
          "high": 0.03461,
          "low": 0.03356,
          "close": 0.03429,
          "volume": 23584480.0,
          "close_time": 1752681599999,
          "quote_volume": 801766.6345,
          "trades": 5884,
          "taker_buy_base": 12916351.0,
          "taker_buy_quote": 439424.49516
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.03431,
          "high": 0.03556,
          "low": 0.0342,
          "close": 0.03545,
          "volume": 31458659.0,
          "close_time": 1752695999999,
          "quote_volume": 1097357.78403,
          "trades": 5747,
          "taker_buy_base": 18129102.0,
          "taker_buy_quote": 633701.84527
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.03543,
          "high": 0.03624,
          "low": 0.0347,
          "close": 0.03517,
          "volume": 12441422.0,
          "close_time": 1752710399999,
          "quote_volume": 443125.48801,
          "trades": 3435,
          "taker_buy_base": 6670972.0,
          "taker_buy_quote": 237520.34078
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.03521,
          "high": 0.03589,
          "low": 0.0342,
          "close": 0.03437,
          "volume": 16311806.0,
          "close_time": 1752724799999,
          "quote_volume": 571075.88937,
          "trades": 4821,
          "taker_buy_base": 6924106.0,
          "taker_buy_quote": 241995.2487
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.03438,
          "high": 0.03553,
          "low": 0.03427,
          "close": 0.03534,
          "volume": 11421287.0,
          "close_time": 1752739199999,
          "quote_volume": 398147.91283,
          "trades": 3123,
          "taker_buy_base": 6224347.0,
          "taker_buy_quote": 216722.6745
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.03537,
          "high": 0.0364,
          "low": 0.03534,
          "close": 0.03554,
          "volume": 22882649.0,
          "close_time": 1752753599999,
          "quote_volume": 819977.61379,
          "trades": 5202,
          "taker_buy_base": 10660592.0,
          "taker_buy_quote": 381995.96094
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.03554,
          "high": 0.036,
          "low": 0.03485,
          "close": 0.03517,
          "volume": 28582248.0,
          "close_time": 1752767999999,
          "quote_volume": 1010546.39739,
          "trades": 6047,
          "taker_buy_base": 13066839.0,
          "taker_buy_quote": 462728.32281
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.03518,
          "high": 0.03527,
          "low": 0.03346,
          "close": 0.0336,
          "volume": 91880848.0,
          "close_time": 1752782399999,
          "quote_volume": 3144311.53571,
          "trades": 15195,
          "taker_buy_base": 37745755.0,
          "taker_buy_quote": 1291064.71944
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.03362,
          "high": 0.03528,
          "low": 0.03269,
          "close": 0.03468,
          "volume": 38841896.0,
          "close_time": 1752796799999,
          "quote_volume": 1316247.97361,
          "trades": 11745,
          "taker_buy_base": 20494804.0,
          "taker_buy_quote": 696287.82369
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.0347,
          "high": 0.03682,
          "low": 0.03462,
          "close": 0.0367,
          "volume": 34535088.0,
          "close_time": 1752811199999,
          "quote_volume": 1239241.53397,
          "trades": 10505,
          "taker_buy_base": 19851813.0,
          "taker_buy_quote": 712450.76124
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.03671,
          "high": 0.03717,
          "low": 0.03605,
          "close": 0.03609,
          "volume": 18947216.0,
          "close_time": 1752825599999,
          "quote_volume": 695155.27402,
          "trades": 6521,
          "taker_buy_base": 9680597.0,
          "taker_buy_quote": 355341.75156
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.03612,
          "high": 0.03657,
          "low": 0.03574,
          "close": 0.03615,
          "volume": 12425388.0,
          "close_time": 1752839999999,
          "quote_volume": 449204.25146,
          "trades": 5600,
          "taker_buy_base": 6322828.0,
          "taker_buy_quote": 228602.74677
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.03617,
          "high": 0.03689,
          "low": 0.03393,
          "close": 0.03439,
          "volume": 43868046.0,
          "close_time": 1752854399999,
          "quote_volume": 1552130.88677,
          "trades": 15382,
          "taker_buy_base": 17574968.0,
          "taker_buy_quote": 621014.01101
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.0344,
          "high": 0.03585,
          "low": 0.03374,
          "close": 0.0341,
          "volume": 46551586.0,
          "close_time": 1752868799999,
          "quote_volume": 1621008.34392,
          "trades": 11725,
          "taker_buy_base": 24135167.0,
          "taker_buy_quote": 841028.88779
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.03409,
          "high": 0.03409,
          "low": 0.033,
          "close": 0.03359,
          "volume": 17904930.0,
          "close_time": 1752883199999,
          "quote_volume": 599444.04503,
          "trades": 7458,
          "taker_buy_base": 9748035.0,
          "taker_buy_quote": 326189.29139
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0336,
          "high": 0.03403,
          "low": 0.0326,
          "close": 0.03403,
          "volume": 16672087.0,
          "close_time": 1752897599999,
          "quote_volume": 555805.40994,
          "trades": 6798,
          "taker_buy_base": 8486709.0,
          "taker_buy_quote": 282771.40917
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.03404,
          "high": 0.03429,
          "low": 0.03368,
          "close": 0.03407,
          "volume": 12634181.0,
          "close_time": 1752911999999,
          "quote_volume": 428889.44912,
          "trades": 4787,
          "taker_buy_base": 6219805.0,
          "taker_buy_quote": 211057.58702
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.03405,
          "high": 0.03429,
          "low": 0.03365,
          "close": 0.03406,
          "volume": 10976209.0,
          "close_time": 1752926399999,
          "quote_volume": 373198.53402,
          "trades": 4456,
          "taker_buy_base": 5229748.0,
          "taker_buy_quote": 177762.85215
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.03407,
          "high": 0.03412,
          "low": 0.03304,
          "close": 0.03346,
          "volume": 9461319.0,
          "close_time": 1752940799999,
          "quote_volume": 318086.86253,
          "trades": 4595,
          "taker_buy_base": 4784498.0,
          "taker_buy_quote": 160821.42257
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.03346,
          "high": 0.03513,
          "low": 0.03315,
          "close": 0.03498,
          "volume": 13236713.0,
          "close_time": 1752955199999,
          "quote_volume": 452109.57865,
          "trades": 5317,
          "taker_buy_base": 7465471.0,
          "taker_buy_quote": 254407.98482
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.03498,
          "high": 0.03582,
          "low": 0.03432,
          "close": 0.03507,
          "volume": 28747332.0,
          "close_time": 1752969599999,
          "quote_volume": 1007805.66148,
          "trades": 7714,
          "taker_buy_base": 14822024.0,
          "taker_buy_quote": 520204.39945
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.03508,
          "high": 0.03594,
          "low": 0.03466,
          "close": 0.03542,
          "volume": 15770912.0,
          "close_time": 1752983999999,
          "quote_volume": 556136.72318,
          "trades": 6267,
          "taker_buy_base": 9388516.0,
          "taker_buy_quote": 331617.09639
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.03543,
          "high": 0.03585,
          "low": 0.03518,
          "close": 0.03522,
          "volume": 9953194.0,
          "close_time": 1752998399999,
          "quote_volume": 353813.40225,
          "trades": 4650,
          "taker_buy_base": 4632003.0,
          "taker_buy_quote": 164837.97638
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.03522,
          "high": 0.03593,
          "low": 0.03498,
          "close": 0.03541,
          "volume": 10670841.0,
          "close_time": 1753012799999,
          "quote_volume": 377515.80407,
          "trades": 4054,
          "taker_buy_base": 4076477.0,
          "taker_buy_quote": 144354.44954
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.03541,
          "high": 0.03568,
          "low": 0.03489,
          "close": 0.03551,
          "volume": 13773402.0,
          "close_time": 1753027199999,
          "quote_volume": 485471.2906,
          "trades": 5514,
          "taker_buy_base": 5961565.0,
          "taker_buy_quote": 210385.5066
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.03554,
          "high": 0.03617,
          "low": 0.03468,
          "close": 0.03515,
          "volume": 28382049.0,
          "close_time": 1753041599999,
          "quote_volume": 1004485.8165,
          "trades": 9517,
          "taker_buy_base": 13161285.0,
          "taker_buy_quote": 465889.73532
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.03519,
          "high": 0.03549,
          "low": 0.03402,
          "close": 0.03475,
          "volume": 18048341.0,
          "close_time": 1753055999999,
          "quote_volume": 627005.18116,
          "trades": 4213,
          "taker_buy_base": 8839076.0,
          "taker_buy_quote": 307155.44683
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.03471,
          "high": 0.03577,
          "low": 0.03371,
          "close": 0.03568,
          "volume": 22473697.0,
          "close_time": 1753070399999,
          "quote_volume": 777983.07275,
          "trades": 4965,
          "taker_buy_base": 8914345.0,
          "taker_buy_quote": 308715.26212
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.03568,
          "high": 0.03611,
          "low": 0.03536,
          "close": 0.03577,
          "volume": 20822962.0,
          "close_time": 1753084799999,
          "quote_volume": 744871.64723,
          "trades": 3441,
          "taker_buy_base": 10113209.0,
          "taker_buy_quote": 362078.66346
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.0358,
          "high": 0.03616,
          "low": 0.03513,
          "close": 0.03534,
          "volume": 21661342.0,
          "close_time": 1753099199999,
          "quote_volume": 769497.29708,
          "trades": 3580,
          "taker_buy_base": 9517039.0,
          "taker_buy_quote": 338504.858
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.03535,
          "high": 0.03597,
          "low": 0.03401,
          "close": 0.03472,
          "volume": 56295087.0,
          "close_time": 1753113599999,
          "quote_volume": 1963876.06537,
          "trades": 11061,
          "taker_buy_base": 24548778.0,
          "taker_buy_quote": 856680.58165
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.03474,
          "high": 0.03481,
          "low": 0.03322,
          "close": 0.03336,
          "volume": 28029802.0,
          "close_time": 1753127999999,
          "quote_volume": 949450.06943,
          "trades": 7760,
          "taker_buy_base": 15793660.0,
          "taker_buy_quote": 533928.92051
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.03333,
          "high": 0.03453,
          "low": 0.03313,
          "close": 0.03411,
          "volume": 14591027.0,
          "close_time": 1753142399999,
          "quote_volume": 492323.99153,
          "trades": 4185,
          "taker_buy_base": 8296503.0,
          "taker_buy_quote": 280254.50474
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.03413,
          "high": 0.03482,
          "low": 0.03303,
          "close": 0.03374,
          "volume": 33394574.0,
          "close_time": 1753156799999,
          "quote_volume": 1134791.46259,
          "trades": 11699,
          "taker_buy_base": 16577702.0,
          "taker_buy_quote": 563306.79524
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.03373,
          "high": 0.03373,
          "low": 0.03222,
          "close": 0.03314,
          "volume": 26547133.0,
          "close_time": 1753171199999,
          "quote_volume": 873504.16611,
          "trades": 10229,
          "taker_buy_base": 13290831.0,
          "taker_buy_quote": 437002.43443
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.03317,
          "high": 0.03358,
          "low": 0.03236,
          "close": 0.03344,
          "volume": 28628084.0,
          "close_time": 1753185599999,
          "quote_volume": 942174.36316,
          "trades": 9832,
          "taker_buy_base": 11829204.0,
          "taker_buy_quote": 389214.64499
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.03345,
          "high": 0.03429,
          "low": 0.03306,
          "close": 0.03353,
          "volume": 29591024.0,
          "close_time": 1753199999999,
          "quote_volume": 996618.2878,
          "trades": 11641,
          "taker_buy_base": 14225893.0,
          "taker_buy_quote": 479411.09726
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.03354,
          "high": 0.03505,
          "low": 0.03327,
          "close": 0.03424,
          "volume": 34147581.0,
          "close_time": 1753214399999,
          "quote_volume": 1167504.09248,
          "trades": 11660,
          "taker_buy_base": 18000471.0,
          "taker_buy_quote": 615281.21281
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.03423,
          "high": 0.03564,
          "low": 0.03394,
          "close": 0.03513,
          "volume": 35568194.0,
          "close_time": 1753228799999,
          "quote_volume": 1246514.55471,
          "trades": 12224,
          "taker_buy_base": 15369787.0,
          "taker_buy_quote": 538357.22571
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.03515,
          "high": 0.03547,
          "low": 0.03352,
          "close": 0.03365,
          "volume": 24392766.0,
          "close_time": 1753243199999,
          "quote_volume": 837796.93005,
          "trades": 8958,
          "taker_buy_base": 9262938.0,
          "taker_buy_quote": 318849.28119
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.03369,
          "high": 0.03451,
          "low": 0.03355,
          "close": 0.03387,
          "volume": 15240896.0,
          "close_time": 1753257599999,
          "quote_volume": 520198.28665,
          "trades": 4754,
          "taker_buy_base": 6770566.0,
          "taker_buy_quote": 230768.49189
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.03386,
          "high": 0.03402,
          "low": 0.0328,
          "close": 0.03298,
          "volume": 20850954.0,
          "close_time": 1753271999999,
          "quote_volume": 693902.36149,
          "trades": 5885,
          "taker_buy_base": 7820396.0,
          "taker_buy_quote": 260462.54136
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.03298,
          "high": 0.03316,
          "low": 0.03149,
          "close": 0.03274,
          "volume": 48360785.0,
          "close_time": 1753286399999,
          "quote_volume": 1560026.01092,
          "trades": 16786,
          "taker_buy_base": 28140402.0,
          "taker_buy_quote": 907675.93237
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.03273,
          "high": 0.03273,
          "low": 0.03067,
          "close": 0.03131,
          "volume": 38255257.0,
          "close_time": 1753300799999,
          "quote_volume": 1204291.04341,
          "trades": 11114,
          "taker_buy_base": 18315455.0,
          "taker_buy_quote": 575340.45136
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.03129,
          "high": 0.03147,
          "low": 0.02946,
          "close": 0.03047,
          "volume": 32474442.0,
          "close_time": 1753315199999,
          "quote_volume": 985575.48661,
          "trades": 9472,
          "taker_buy_base": 16132151.0,
          "taker_buy_quote": 489124.33068
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.03045,
          "high": 0.03091,
          "low": 0.03007,
          "close": 0.0303,
          "volume": 26050287.0,
          "close_time": 1753329599999,
          "quote_volume": 791166.29032,
          "trades": 11192,
          "taker_buy_base": 11459965.0,
          "taker_buy_quote": 348127.2606
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.03031,
          "high": 0.03034,
          "low": 0.02754,
          "close": 0.02895,
          "volume": 37923126.0,
          "close_time": 1753343999999,
          "quote_volume": 1092231.54893,
          "trades": 11015,
          "taker_buy_base": 18354167.0,
          "taker_buy_quote": 528553.59827
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.02894,
          "high": 0.03026,
          "low": 0.02884,
          "close": 0.03009,
          "volume": 34628882.0,
          "close_time": 1753358399999,
          "quote_volume": 1025045.80847,
          "trades": 8952,
          "taker_buy_base": 22841951.0,
          "taker_buy_quote": 676594.16141
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.03005,
          "high": 0.03101,
          "low": 0.02949,
          "close": 0.03036,
          "volume": 23757226.0,
          "close_time": 1753372799999,
          "quote_volume": 714790.30179,
          "trades": 8532,
          "taker_buy_base": 13240192.0,
          "taker_buy_quote": 398150.55757
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.03037,
          "high": 0.0306,
          "low": 0.02976,
          "close": 0.02985,
          "volume": 15322541.0,
          "close_time": 1753387199999,
          "quote_volume": 462880.20594,
          "trades": 5693,
          "taker_buy_base": 7177026.0,
          "taker_buy_quote": 216927.05827
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.02985,
          "high": 0.03029,
          "low": 0.02942,
          "close": 0.02958,
          "volume": 11983698.0,
          "close_time": 1753401599999,
          "quote_volume": 357342.51178,
          "trades": 2933,
          "taker_buy_base": 5810322.0,
          "taker_buy_quote": 173242.7368
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02956,
          "high": 0.02985,
          "low": 0.02862,
          "close": 0.02927,
          "volume": 19694950.0,
          "close_time": 1753415999999,
          "quote_volume": 578319.0672,
          "trades": 5587,
          "taker_buy_base": 9357576.0,
          "taker_buy_quote": 274756.31863
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.02926,
          "high": 0.03044,
          "low": 0.0288,
          "close": 0.03041,
          "volume": 18714657.0,
          "close_time": 1753430399999,
          "quote_volume": 558311.27113,
          "trades": 6325,
          "taker_buy_base": 10176726.0,
          "taker_buy_quote": 303759.89723
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.03038,
          "high": 0.03075,
          "low": 0.03013,
          "close": 0.03065,
          "volume": 17260799.0,
          "close_time": 1753444799999,
          "quote_volume": 525448.34107,
          "trades": 4412,
          "taker_buy_base": 7855106.0,
          "taker_buy_quote": 239113.65983
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.03066,
          "high": 0.03072,
          "low": 0.02951,
          "close": 0.03004,
          "volume": 12973971.0,
          "close_time": 1753459199999,
          "quote_volume": 390242.01856,
          "trades": 4069,
          "taker_buy_base": 6100693.0,
          "taker_buy_quote": 183387.94195
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.03001,
          "high": 0.03048,
          "low": 0.02967,
          "close": 0.03025,
          "volume": 7721153.0,
          "close_time": 1753473599999,
          "quote_volume": 233212.98033,
          "trades": 2612,
          "taker_buy_base": 3590589.0,
          "taker_buy_quote": 108465.59231
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.03023,
          "high": 0.03115,
          "low": 0.03023,
          "close": 0.03092,
          "volume": 5599998.0,
          "close_time": 1753487999999,
          "quote_volume": 172426.34854,
          "trades": 1663,
          "taker_buy_base": 2990294.0,
          "taker_buy_quote": 92081.0479
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.03091,
          "high": 0.03124,
          "low": 0.03071,
          "close": 0.03103,
          "volume": 8810744.0,
          "close_time": 1753502399999,
          "quote_volume": 273082.01928,
          "trades": 1930,
          "taker_buy_base": 5149049.0,
          "taker_buy_quote": 159694.47604
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.03104,
          "high": 0.03122,
          "low": 0.03084,
          "close": 0.0311,
          "volume": 9938604.0,
          "close_time": 1753516799999,
          "quote_volume": 308485.7343,
          "trades": 2332,
          "taker_buy_base": 3805552.0,
          "taker_buy_quote": 118234.54077
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.0311,
          "high": 0.03122,
          "low": 0.03075,
          "close": 0.03083,
          "volume": 12448563.0,
          "close_time": 1753531199999,
          "quote_volume": 384934.66337,
          "trades": 3082,
          "taker_buy_base": 6139232.0,
          "taker_buy_quote": 189741.43313
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.03083,
          "high": 0.03105,
          "low": 0.03065,
          "close": 0.03088,
          "volume": 6344254.0,
          "close_time": 1753545599999,
          "quote_volume": 195759.25652,
          "trades": 2177,
          "taker_buy_base": 3357532.0,
          "taker_buy_quote": 103651.20692
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.0309,
          "high": 0.03114,
          "low": 0.03058,
          "close": 0.03104,
          "volume": 3443754.0,
          "close_time": 1753559999999,
          "quote_volume": 106207.19031,
          "trades": 1582,
          "taker_buy_base": 1481098.0,
          "taker_buy_quote": 45708.78346
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.03103,
          "high": 0.03115,
          "low": 0.03076,
          "close": 0.03078,
          "volume": 4774336.0,
          "close_time": 1753574399999,
          "quote_volume": 147733.28239,
          "trades": 1848,
          "taker_buy_base": 2483788.0,
          "taker_buy_quote": 76853.3213
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.03081,
          "high": 0.03117,
          "low": 0.03068,
          "close": 0.03101,
          "volume": 5139398.0,
          "close_time": 1753588799999,
          "quote_volume": 158869.52902,
          "trades": 2090,
          "taker_buy_base": 2918098.0,
          "taker_buy_quote": 90218.36313
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.03105,
          "high": 0.0315,
          "low": 0.03104,
          "close": 0.03133,
          "volume": 4248791.0,
          "close_time": 1753603199999,
          "quote_volume": 133195.5715,
          "trades": 1858,
          "taker_buy_base": 1881617.0,
          "taker_buy_quote": 58967.10466
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.03134,
          "high": 0.03194,
          "low": 0.03091,
          "close": 0.03148,
          "volume": 8108926.0,
          "close_time": 1753617599999,
          "quote_volume": 255243.0924,
          "trades": 2849,
          "taker_buy_base": 4198314.0,
          "taker_buy_quote": 132301.80536
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.03151,
          "high": 0.03158,
          "low": 0.03103,
          "close": 0.03146,
          "volume": 6351836.0,
          "close_time": 1753631999999,
          "quote_volume": 198813.77894,
          "trades": 3186,
          "taker_buy_base": 2639341.0,
          "taker_buy_quote": 82632.26016
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.03147,
          "high": 0.03256,
          "low": 0.03146,
          "close": 0.03233,
          "volume": 11351068.0,
          "close_time": 1753646399999,
          "quote_volume": 363122.38208,
          "trades": 4292,
          "taker_buy_base": 6541526.0,
          "taker_buy_quote": 209338.74779
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.03233,
          "high": 0.0331,
          "low": 0.03214,
          "close": 0.03266,
          "volume": 6023895.0,
          "close_time": 1753660799999,
          "quote_volume": 196548.50885,
          "trades": 3167,
          "taker_buy_base": 3218254.0,
          "taker_buy_quote": 105138.9628
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.03268,
          "high": 0.03307,
          "low": 0.03225,
          "close": 0.03272,
          "volume": 10218805.0,
          "close_time": 1753675199999,
          "quote_volume": 334167.75049,
          "trades": 4772,
          "taker_buy_base": 5117710.0,
          "taker_buy_quote": 167438.41634
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.03272,
          "high": 0.03301,
          "low": 0.03234,
          "close": 0.03256,
          "volume": 8926140.0,
          "close_time": 1753689599999,
          "quote_volume": 291705.55164,
          "trades": 3431,
          "taker_buy_base": 3991660.0,
          "taker_buy_quote": 130569.47426
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.03255,
          "high": 0.0328,
          "low": 0.03187,
          "close": 0.03201,
          "volume": 11056447.0,
          "close_time": 1753703999999,
          "quote_volume": 357634.99398,
          "trades": 4341,
          "taker_buy_base": 5494884.0,
          "taker_buy_quote": 177760.15998
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.03201,
          "high": 0.03228,
          "low": 0.03066,
          "close": 0.03091,
          "volume": 20913045.0,
          "close_time": 1753718399999,
          "quote_volume": 656338.20714,
          "trades": 6784,
          "taker_buy_base": 9207161.0,
          "taker_buy_quote": 288873.82859
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.0309,
          "high": 0.03102,
          "low": 0.02976,
          "close": 0.03005,
          "volume": 10509519.0,
          "close_time": 1753732799999,
          "quote_volume": 319613.18948,
          "trades": 4303,
          "taker_buy_base": 4883421.0,
          "taker_buy_quote": 148521.80509
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.03006,
          "high": 0.03011,
          "low": 0.02905,
          "close": 0.02926,
          "volume": 11185183.0,
          "close_time": 1753747199999,
          "quote_volume": 330013.0232,
          "trades": 4178,
          "taker_buy_base": 5388972.0,
          "taker_buy_quote": 159108.64717
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02926,
          "high": 0.02957,
          "low": 0.02856,
          "close": 0.02912,
          "volume": 14580380.0,
          "close_time": 1753761599999,
          "quote_volume": 423157.30213,
          "trades": 4851,
          "taker_buy_base": 8071182.0,
          "taker_buy_quote": 234272.80637
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.02916,
          "high": 0.03003,
          "low": 0.02907,
          "close": 0.02989,
          "volume": 8021092.0,
          "close_time": 1753775999999,
          "quote_volume": 236768.79176,
          "trades": 3026,
          "taker_buy_base": 4379277.0,
          "taker_buy_quote": 129008.72027
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.02983,
          "high": 0.02995,
          "low": 0.02896,
          "close": 0.02908,
          "volume": 7455748.0,
          "close_time": 1753790399999,
          "quote_volume": 220221.83951,
          "trades": 2823,
          "taker_buy_base": 3017878.0,
          "taker_buy_quote": 89259.64088
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.02911,
          "high": 0.02966,
          "low": 0.0281,
          "close": 0.02829,
          "volume": 13341735.0,
          "close_time": 1753804799999,
          "quote_volume": 384071.95016,
          "trades": 5536,
          "taker_buy_base": 6702155.0,
          "taker_buy_quote": 193128.70312
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.0283,
          "high": 0.02852,
          "low": 0.0277,
          "close": 0.02785,
          "volume": 16745399.0,
          "close_time": 1753819199999,
          "quote_volume": 471110.37275,
          "trades": 4589,
          "taker_buy_base": 8473320.0,
          "taker_buy_quote": 238452.33103
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.02786,
          "high": 0.02863,
          "low": 0.0275,
          "close": 0.02814,
          "volume": 12718638.0,
          "close_time": 1753833599999,
          "quote_volume": 355464.71067,
          "trades": 3574,
          "taker_buy_base": 6343940.0,
          "taker_buy_quote": 177157.971
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02812,
          "high": 0.02863,
          "low": 0.02756,
          "close": 0.02855,
          "volume": 13046484.0,
          "close_time": 1753847999999,
          "quote_volume": 366864.40768,
          "trades": 4341,
          "taker_buy_base": 7379484.0,
          "taker_buy_quote": 207689.89733
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.02854,
          "high": 0.02858,
          "low": 0.02775,
          "close": 0.02785,
          "volume": 7940438.0,
          "close_time": 1753862399999,
          "quote_volume": 222600.73078,
          "trades": 2418,
          "taker_buy_base": 3711339.0,
          "taker_buy_quote": 104137.00381
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.02784,
          "high": 0.02815,
          "low": 0.0268,
          "close": 0.02697,
          "volume": 12808396.0,
          "close_time": 1753876799999,
          "quote_volume": 351481.29205,
          "trades": 4527,
          "taker_buy_base": 6098534.0,
          "taker_buy_quote": 167337.36637
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.02694,
          "high": 0.02777,
          "low": 0.02655,
          "close": 0.02742,
          "volume": 24032292.0,
          "close_time": 1753891199999,
          "quote_volume": 651083.9937,
          "trades": 6995,
          "taker_buy_base": 13602026.0,
          "taker_buy_quote": 368977.42537
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.02742,
          "high": 0.02784,
          "low": 0.02605,
          "close": 0.02744,
          "volume": 23671805.0,
          "close_time": 1753905599999,
          "quote_volume": 641750.93911,
          "trades": 7886,
          "taker_buy_base": 14909182.0,
          "taker_buy_quote": 404517.27125
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.02746,
          "high": 0.0279,
          "low": 0.02717,
          "close": 0.02783,
          "volume": 9295983.0,
          "close_time": 1753919999999,
          "quote_volume": 255731.96462,
          "trades": 2480,
          "taker_buy_base": 6243323.0,
          "taker_buy_quote": 171774.65084
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.02779,
          "high": 0.02832,
          "low": 0.02774,
          "close": 0.02793,
          "volume": 9958069.0,
          "close_time": 1753934399999,
          "quote_volume": 279779.84214,
          "trades": 1977,
          "taker_buy_base": 5147513.0,
          "taker_buy_quote": 144686.66019
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.02795,
          "high": 0.02815,
          "low": 0.02787,
          "close": 0.02796,
          "volume": 3343291.0,
          "close_time": 1753948799999,
          "quote_volume": 93614.31329,
          "trades": 975,
          "taker_buy_base": 1218426.0,
          "taker_buy_quote": 34141.24502
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.02796,
          "high": 0.0287,
          "low": 0.02793,
          "close": 0.02813,
          "volume": 8589990.0,
          "close_time": 1753963199999,
          "quote_volume": 243724.31944,
          "trades": 2556,
          "taker_buy_base": 4373789.0,
          "taker_buy_quote": 123962.45013
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.02812,
          "high": 0.02813,
          "low": 0.02694,
          "close": 0.0275,
          "volume": 29105259.0,
          "close_time": 1753977599999,
          "quote_volume": 796987.07179,
          "trades": 5671,
          "taker_buy_base": 13111506.0,
          "taker_buy_quote": 358753.31412
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.02748,
          "high": 0.02803,
          "low": 0.02722,
          "close": 0.02732,
          "volume": 15709121.0,
          "close_time": 1753991999999,
          "quote_volume": 433250.87416,
          "trades": 4869,
          "taker_buy_base": 7627866.0,
          "taker_buy_quote": 210325.16081
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.02733,
          "high": 0.02742,
          "low": 0.02627,
          "close": 0.02645,
          "volume": 12422509.0,
          "close_time": 1754006399999,
          "quote_volume": 332479.86331,
          "trades": 4104,
          "taker_buy_base": 6403326.0,
          "taker_buy_quote": 171420.28599
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02646,
          "high": 0.02695,
          "low": 0.0256,
          "close": 0.02685,
          "volume": 27672446.0,
          "close_time": 1754020799999,
          "quote_volume": 729374.72761,
          "trades": 7271,
          "taker_buy_base": 15305864.0,
          "taker_buy_quote": 403923.52707
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.02686,
          "high": 0.02686,
          "low": 0.02625,
          "close": 0.02638,
          "volume": 9795057.0,
          "close_time": 1754035199999,
          "quote_volume": 259677.41819,
          "trades": 3436,
          "taker_buy_base": 4741106.0,
          "taker_buy_quote": 125719.22595
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.02639,
          "high": 0.02652,
          "low": 0.02583,
          "close": 0.02652,
          "volume": 9822444.0,
          "close_time": 1754049599999,
          "quote_volume": 257077.46016,
          "trades": 3008,
          "taker_buy_base": 4840863.0,
          "taker_buy_quote": 126782.96245
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.02651,
          "high": 0.02703,
          "low": 0.02589,
          "close": 0.02676,
          "volume": 13095026.0,
          "close_time": 1754063999999,
          "quote_volume": 346806.52695,
          "trades": 4596,
          "taker_buy_base": 6625870.0,
          "taker_buy_quote": 175474.33209
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.02674,
          "high": 0.02702,
          "low": 0.02598,
          "close": 0.02643,
          "volume": 14868628.0,
          "close_time": 1754078399999,
          "quote_volume": 391983.9263,
          "trades": 4370,
          "taker_buy_base": 6876878.0,
          "taker_buy_quote": 181445.05083
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.02644,
          "high": 0.02651,
          "low": 0.02513,
          "close": 0.02615,
          "volume": 17782679.0,
          "close_time": 1754092799999,
          "quote_volume": 460102.85822,
          "trades": 5194,
          "taker_buy_base": 9307093.0,
          "taker_buy_quote": 240878.8183
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02613,
          "high": 0.02642,
          "low": 0.02603,
          "close": 0.02619,
          "volume": 2619253.0,
          "close_time": 1754107199999,
          "quote_volume": 68707.52551,
          "trades": 1264,
          "taker_buy_base": 940653.0,
          "taker_buy_quote": 24683.82485
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.0262,
          "high": 0.0263,
          "low": 0.02494,
          "close": 0.02578,
          "volume": 23841373.0,
          "close_time": 1754121599999,
          "quote_volume": 610919.58174,
          "trades": 3853,
          "taker_buy_base": 9257603.0,
          "taker_buy_quote": 236802.89393
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.02578,
          "high": 0.0258,
          "low": 0.02515,
          "close": 0.02547,
          "volume": 9665044.0,
          "close_time": 1754135999999,
          "quote_volume": 246027.09118,
          "trades": 3707,
          "taker_buy_base": 5094957.0,
          "taker_buy_quote": 129628.05322
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.02544,
          "high": 0.02551,
          "low": 0.02452,
          "close": 0.02461,
          "volume": 17731152.0,
          "close_time": 1754150399999,
          "quote_volume": 440728.85891,
          "trades": 3720,
          "taker_buy_base": 6513500.0,
          "taker_buy_quote": 162173.7958
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.02462,
          "high": 0.02511,
          "low": 0.0241,
          "close": 0.02455,
          "volume": 17187326.0,
          "close_time": 1754164799999,
          "quote_volume": 421786.60361,
          "trades": 4408,
          "taker_buy_base": 8453099.0,
          "taker_buy_quote": 207385.26626
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.02455,
          "high": 0.02495,
          "low": 0.02448,
          "close": 0.02475,
          "volume": 4313334.0,
          "close_time": 1754179199999,
          "quote_volume": 106690.13604,
          "trades": 1436,
          "taker_buy_base": 2066144.0,
          "taker_buy_quote": 51109.76767
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.02472,
          "high": 0.02575,
          "low": 0.0244,
          "close": 0.02552,
          "volume": 14960243.0,
          "close_time": 1754193599999,
          "quote_volume": 376806.92215,
          "trades": 2678,
          "taker_buy_base": 8536011.0,
          "taker_buy_quote": 215502.11947
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.02554,
          "high": 0.02659,
          "low": 0.02545,
          "close": 0.02647,
          "volume": 26210119.0,
          "close_time": 1754207999999,
          "quote_volume": 682783.82568,
          "trades": 6700,
          "taker_buy_base": 14127149.0,
          "taker_buy_quote": 368442.96946
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.02652,
          "high": 0.02886,
          "low": 0.02557,
          "close": 0.02586,
          "volume": 144875263.0,
          "close_time": 1754222399999,
          "quote_volume": 3947420.08361,
          "trades": 39702,
          "taker_buy_base": 68955336.0,
          "taker_buy_quote": 1875204.40714
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.02585,
          "high": 0.02615,
          "low": 0.02521,
          "close": 0.02615,
          "volume": 20654753.0,
          "close_time": 1754236799999,
          "quote_volume": 529589.41256,
          "trades": 4804,
          "taker_buy_base": 9429987.0,
          "taker_buy_quote": 242261.76223
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.02614,
          "high": 0.02623,
          "low": 0.02588,
          "close": 0.02604,
          "volume": 8303708.0,
          "close_time": 1754251199999,
          "quote_volume": 216339.64425,
          "trades": 2986,
          "taker_buy_base": 4683698.0,
          "taker_buy_quote": 122079.38904
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.02605,
          "high": 0.02622,
          "low": 0.02578,
          "close": 0.026,
          "volume": 6070809.0,
          "close_time": 1754265599999,
          "quote_volume": 157603.47742,
          "trades": 5047,
          "taker_buy_base": 3407141.0,
          "taker_buy_quote": 88533.22868
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02601,
          "high": 0.02669,
          "low": 0.0259,
          "close": 0.02652,
          "volume": 7481981.0,
          "close_time": 1754279999999,
          "quote_volume": 197462.56908,
          "trades": 2973,
          "taker_buy_base": 3928279.0,
          "taker_buy_quote": 103711.97667
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.02652,
          "high": 0.02749,
          "low": 0.02651,
          "close": 0.0274,
          "volume": 14312437.0,
          "close_time": 1754294399999,
          "quote_volume": 386333.46104,
          "trades": 3291,
          "taker_buy_base": 8625831.0,
          "taker_buy_quote": 233064.46862
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.02739,
          "high": 0.0277,
          "low": 0.02675,
          "close": 0.02766,
          "volume": 15044469.0,
          "close_time": 1754308799999,
          "quote_volume": 410093.2009,
          "trades": 3728,
          "taker_buy_base": 7345413.0,
          "taker_buy_quote": 200478.21148
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.02767,
          "high": 0.03189,
          "low": 0.02751,
          "close": 0.03031,
          "volume": 140948890.0,
          "close_time": 1754323199999,
          "quote_volume": 4218085.74075,
          "trades": 36658,
          "taker_buy_base": 71646105.0,
          "taker_buy_quote": 2142954.81404
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.03027,
          "high": 0.03086,
          "low": 0.02951,
          "close": 0.02993,
          "volume": 72804852.0,
          "close_time": 1754337599999,
          "quote_volume": 2194615.58432,
          "trades": 17125,
          "taker_buy_base": 32967939.0,
          "taker_buy_quote": 994470.44072
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.02993,
          "high": 0.03047,
          "low": 0.0299,
          "close": 0.03039,
          "volume": 15854741.0,
          "close_time": 1754351999999,
          "quote_volume": 478671.95572,
          "trades": 5372,
          "taker_buy_base": 8730934.0,
          "taker_buy_quote": 263778.58067
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.03039,
          "high": 0.03079,
          "low": 0.02978,
          "close": 0.02998,
          "volume": 17103383.0,
          "close_time": 1754366399999,
          "quote_volume": 517812.20111,
          "trades": 4711,
          "taker_buy_base": 7790325.0,
          "taker_buy_quote": 236312.46329
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.02996,
          "high": 0.03125,
          "low": 0.02884,
          "close": 0.02899,
          "volume": 39827084.0,
          "close_time": 1754380799999,
          "quote_volume": 1204297.28078,
          "trades": 10689,
          "taker_buy_base": 18473199.0,
          "taker_buy_quote": 560545.52378
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.02896,
          "high": 0.02963,
          "low": 0.02881,
          "close": 0.02933,
          "volume": 15908588.0,
          "close_time": 1754395199999,
          "quote_volume": 464609.95436,
          "trades": 4714,
          "taker_buy_base": 8141118.0,
          "taker_buy_quote": 237842.07184
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.02934,
          "high": 0.03029,
          "low": 0.0286,
          "close": 0.02879,
          "volume": 38054979.0,
          "close_time": 1754409599999,
          "quote_volume": 1122159.17884,
          "trades": 9589,
          "taker_buy_base": 18546886.0,
          "taker_buy_quote": 546965.39454
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.02881,
          "high": 0.02912,
          "low": 0.02838,
          "close": 0.02857,
          "volume": 11693215.0,
          "close_time": 1754423999999,
          "quote_volume": 335889.62978,
          "trades": 3715,
          "taker_buy_base": 6030603.0,
          "taker_buy_quote": 173233.35108
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.02859,
          "high": 0.02872,
          "low": 0.02777,
          "close": 0.02827,
          "volume": 8987917.0,
          "close_time": 1754438399999,
          "quote_volume": 252846.46675,
          "trades": 2465,
          "taker_buy_base": 4252203.0,
          "taker_buy_quote": 119598.79512
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02827,
          "high": 0.02903,
          "low": 0.02781,
          "close": 0.02891,
          "volume": 12196466.0,
          "close_time": 1754452799999,
          "quote_volume": 345946.11893,
          "trades": 3281,
          "taker_buy_base": 6568465.0,
          "taker_buy_quote": 186458.88263
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.02888,
          "high": 0.03113,
          "low": 0.02879,
          "close": 0.03021,
          "volume": 24958155.0,
          "close_time": 1754467199999,
          "quote_volume": 750660.36693,
          "trades": 8126,
          "taker_buy_base": 11966288.0,
          "taker_buy_quote": 359914.68926
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.03024,
          "high": 0.03029,
          "low": 0.02876,
          "close": 0.0288,
          "volume": 30558287.0,
          "close_time": 1754481599999,
          "quote_volume": 895290.33796,
          "trades": 6746,
          "taker_buy_base": 13789522.0,
          "taker_buy_quote": 403234.57078
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.02883,
          "high": 0.02974,
          "low": 0.02856,
          "close": 0.02966,
          "volume": 18833946.0,
          "close_time": 1754495999999,
          "quote_volume": 547814.81194,
          "trades": 4948,
          "taker_buy_base": 9049470.0,
          "taker_buy_quote": 263711.82648
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.02967,
          "high": 0.02967,
          "low": 0.0288,
          "close": 0.02929,
          "volume": 17755783.0,
          "close_time": 1754510399999,
          "quote_volume": 518514.69554,
          "trades": 3909,
          "taker_buy_base": 8329155.0,
          "taker_buy_quote": 243251.78694
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.02931,
          "high": 0.02952,
          "low": 0.02896,
          "close": 0.02908,
          "volume": 5899498.0,
          "close_time": 1754524799999,
          "quote_volume": 172309.28465,
          "trades": 2007,
          "taker_buy_base": 2595373.0,
          "taker_buy_quote": 75855.84025
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.02907,
          "high": 0.03017,
          "low": 0.02898,
          "close": 0.02989,
          "volume": 11585331.0,
          "close_time": 1754539199999,
          "quote_volume": 343797.05697,
          "trades": 3750,
          "taker_buy_base": 6686365.0,
          "taker_buy_quote": 198654.88363
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.02987,
          "high": 0.03023,
          "low": 0.02928,
          "close": 0.02944,
          "volume": 17883627.0,
          "close_time": 1754553599999,
          "quote_volume": 530571.4551,
          "trades": 4660,
          "taker_buy_base": 8764760.0,
          "taker_buy_quote": 260218.32372
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.02945,
          "high": 0.03103,
          "low": 0.02944,
          "close": 0.03078,
          "volume": 23478382.0,
          "close_time": 1754567999999,
          "quote_volume": 716386.32651,
          "trades": 6517,
          "taker_buy_base": 11858278.0,
          "taker_buy_quote": 361764.61005
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.03078,
          "high": 0.03093,
          "low": 0.03018,
          "close": 0.03055,
          "volume": 23221781.0,
          "close_time": 1754582399999,
          "quote_volume": 709307.90318,
          "trades": 4381,
          "taker_buy_base": 11396856.0,
          "taker_buy_quote": 347968.70819
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.03054,
          "high": 0.03063,
          "low": 0.02985,
          "close": 0.03063,
          "volume": 10085632.0,
          "close_time": 1754596799999,
          "quote_volume": 305644.84106,
          "trades": 3001,
          "taker_buy_base": 5508516.0,
          "taker_buy_quote": 166995.3428
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.03062,
          "high": 0.03117,
          "low": 0.03058,
          "close": 0.03069,
          "volume": 16651265.0,
          "close_time": 1754611199999,
          "quote_volume": 513797.17035,
          "trades": 3048,
          "taker_buy_base": 8604226.0,
          "taker_buy_quote": 265634.91672
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.0307,
          "high": 0.03107,
          "low": 0.03028,
          "close": 0.03077,
          "volume": 15432648.0,
          "close_time": 1754625599999,
          "quote_volume": 473439.48448,
          "trades": 3467,
          "taker_buy_base": 8031521.0,
          "taker_buy_quote": 246631.53181
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.03077,
          "high": 0.03137,
          "low": 0.03036,
          "close": 0.03113,
          "volume": 22057623.0,
          "close_time": 1754639999999,
          "quote_volume": 679902.79918,
          "trades": 3906,
          "taker_buy_base": 12136478.0,
          "taker_buy_quote": 374869.94887
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.03114,
          "high": 0.03219,
          "low": 0.03071,
          "close": 0.03184,
          "volume": 58128884.0,
          "close_time": 1754654399999,
          "quote_volume": 1832062.51042,
          "trades": 9683,
          "taker_buy_base": 30484791.0,
          "taker_buy_quote": 962163.19531
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.03183,
          "high": 0.03319,
          "low": 0.03144,
          "close": 0.03233,
          "volume": 38429409.0,
          "close_time": 1754668799999,
          "quote_volume": 1248929.83806,
          "trades": 9935,
          "taker_buy_base": 20386542.0,
          "taker_buy_quote": 662958.77895
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.03233,
          "high": 0.03308,
          "low": 0.03209,
          "close": 0.0324,
          "volume": 15792669.0,
          "close_time": 1754683199999,
          "quote_volume": 513984.21015,
          "trades": 4600,
          "taker_buy_base": 7064770.0,
          "taker_buy_quote": 229963.72803
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.03243,
          "high": 0.03251,
          "low": 0.03206,
          "close": 0.03208,
          "volume": 6201177.0,
          "close_time": 1754697599999,
          "quote_volume": 199853.84234,
          "trades": 2481,
          "taker_buy_base": 3002454.0,
          "taker_buy_quote": 96779.29533
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0321,
          "high": 0.03232,
          "low": 0.03183,
          "close": 0.03216,
          "volume": 6117951.0,
          "close_time": 1754711999999,
          "quote_volume": 195917.66674,
          "trades": 2330,
          "taker_buy_base": 3040054.0,
          "taker_buy_quote": 97408.13523
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.03217,
          "high": 0.0328,
          "low": 0.03214,
          "close": 0.03261,
          "volume": 9223208.0,
          "close_time": 1754726399999,
          "quote_volume": 299565.88124,
          "trades": 5062,
          "taker_buy_base": 4217796.0,
          "taker_buy_quote": 136975.76706
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.03259,
          "high": 0.03291,
          "low": 0.03249,
          "close": 0.03256,
          "volume": 10500961.0,
          "close_time": 1754740799999,
          "quote_volume": 343480.76996,
          "trades": 5888,
          "taker_buy_base": 4864455.0,
          "taker_buy_quote": 159104.47442
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.03255,
          "high": 0.03297,
          "low": 0.03203,
          "close": 0.03222,
          "volume": 19307717.0,
          "close_time": 1754755199999,
          "quote_volume": 623890.91553,
          "trades": 5832,
          "taker_buy_base": 7965695.0,
          "taker_buy_quote": 257754.35738
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.03225,
          "high": 0.03242,
          "low": 0.03145,
          "close": 0.03219,
          "volume": 33907696.0,
          "close_time": 1754769599999,
          "quote_volume": 1083091.37757,
          "trades": 8240,
          "taker_buy_base": 15199160.0,
          "taker_buy_quote": 486074.16654
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.03221,
          "high": 0.03308,
          "low": 0.03198,
          "close": 0.03219,
          "volume": 16303889.0,
          "close_time": 1754783999999,
          "quote_volume": 530610.53179,
          "trades": 5800,
          "taker_buy_base": 8865689.0,
          "taker_buy_quote": 288708.712
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0322,
          "high": 0.03271,
          "low": 0.0316,
          "close": 0.03202,
          "volume": 14467495.0,
          "close_time": 1754798399999,
          "quote_volume": 465609.62,
          "trades": 6100,
          "taker_buy_base": 7189977.0,
          "taker_buy_quote": 231239.76306
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.03203,
          "high": 0.03261,
          "low": 0.03095,
          "close": 0.03117,
          "volume": 13273836.0,
          "close_time": 1754812799999,
          "quote_volume": 420197.56191,
          "trades": 5818,
          "taker_buy_base": 6078946.0,
          "taker_buy_quote": 192520.36941
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.03117,
          "high": 0.03144,
          "low": 0.03065,
          "close": 0.0308,
          "volume": 10401390.0,
          "close_time": 1754827199999,
          "quote_volume": 322843.13415,
          "trades": 4300,
          "taker_buy_base": 5177258.0,
          "taker_buy_quote": 160716.89164
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.03079,
          "high": 0.03143,
          "low": 0.03051,
          "close": 0.03122,
          "volume": 5477538.0,
          "close_time": 1754841599999,
          "quote_volume": 169706.53383,
          "trades": 3033,
          "taker_buy_base": 2969036.0,
          "taker_buy_quote": 92062.44506
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.03124,
          "high": 0.03207,
          "low": 0.0312,
          "close": 0.03192,
          "volume": 7227553.0,
          "close_time": 1754855999999,
          "quote_volume": 228537.05068,
          "trades": 3890,
          "taker_buy_base": 3221948.0,
          "taker_buy_quote": 101903.57131
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.03192,
          "high": 0.03197,
          "low": 0.0309,
          "close": 0.03151,
          "volume": 12941828.0,
          "close_time": 1754870399999,
          "quote_volume": 406246.92399,
          "trades": 3650,
          "taker_buy_base": 5273446.0,
          "taker_buy_quote": 165880.26711
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.03154,
          "high": 0.03273,
          "low": 0.03123,
          "close": 0.03259,
          "volume": 18185663.0,
          "close_time": 1754884799999,
          "quote_volume": 583878.06645,
          "trades": 5722,
          "taker_buy_base": 10439844.0,
          "taker_buy_quote": 335460.51556
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.0326,
          "high": 0.03281,
          "low": 0.03177,
          "close": 0.03185,
          "volume": 10117772.0,
          "close_time": 1754899199999,
          "quote_volume": 327634.30238,
          "trades": 3760,
          "taker_buy_base": 4754352.0,
          "taker_buy_quote": 154063.40571
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.0318,
          "high": 0.03254,
          "low": 0.03065,
          "close": 0.03075,
          "volume": 16105283.0,
          "close_time": 1754913599999,
          "quote_volume": 512510.7371,
          "trades": 5850,
          "taker_buy_base": 7727355.0,
          "taker_buy_quote": 245700.62568
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.03075,
          "high": 0.03121,
          "low": 0.02994,
          "close": 0.03082,
          "volume": 33214815.0,
          "close_time": 1754927999999,
          "quote_volume": 1016254.93439,
          "trades": 9117,
          "taker_buy_base": 15567017.0,
          "taker_buy_quote": 477335.27576
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.03083,
          "high": 0.03135,
          "low": 0.03042,
          "close": 0.03059,
          "volume": 15539342.0,
          "close_time": 1754942399999,
          "quote_volume": 480020.55052,
          "trades": 4901,
          "taker_buy_base": 7798105.0,
          "taker_buy_quote": 241079.32752
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.03063,
          "high": 0.03068,
          "low": 0.0291,
          "close": 0.0297,
          "volume": 23022993.0,
          "close_time": 1754956799999,
          "quote_volume": 686342.13617,
          "trades": 5444,
          "taker_buy_base": 9105177.0,
          "taker_buy_quote": 270971.12211
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02969,
          "high": 0.03038,
          "low": 0.02966,
          "close": 0.03006,
          "volume": 8889844.0,
          "close_time": 1754971199999,
          "quote_volume": 267487.57672,
          "trades": 2963,
          "taker_buy_base": 4886402.0,
          "taker_buy_quote": 147160.0945
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.03005,
          "high": 0.03049,
          "low": 0.02946,
          "close": 0.03038,
          "volume": 9992600.0,
          "close_time": 1754985599999,
          "quote_volume": 300025.53222,
          "trades": 2890,
          "taker_buy_base": 4859187.0,
          "taker_buy_quote": 146013.91731
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.03038,
          "high": 0.03053,
          "low": 0.02942,
          "close": 0.02972,
          "volume": 14510216.0,
          "close_time": 1754999999999,
          "quote_volume": 434924.86731,
          "trades": 3582,
          "taker_buy_base": 5758020.0,
          "taker_buy_quote": 172481.82847
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.02972,
          "high": 0.03102,
          "low": 0.02951,
          "close": 0.03102,
          "volume": 25123391.0,
          "close_time": 1755014399999,
          "quote_volume": 761123.38368,
          "trades": 8108,
          "taker_buy_base": 13541192.0,
          "taker_buy_quote": 410347.42276
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.031,
          "high": 0.03158,
          "low": 0.03072,
          "close": 0.03143,
          "volume": 18412236.0,
          "close_time": 1755028799999,
          "quote_volume": 572842.39059,
          "trades": 6982,
          "taker_buy_base": 9049226.0,
          "taker_buy_quote": 281828.76025
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.03146,
          "high": 0.0322,
          "low": 0.03126,
          "close": 0.03185,
          "volume": 22858826.0,
          "close_time": 1755043199999,
          "quote_volume": 725037.80853,
          "trades": 5734,
          "taker_buy_base": 10411890.0,
          "taker_buy_quote": 330233.34813
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.03185,
          "high": 0.03223,
          "low": 0.03135,
          "close": 0.03167,
          "volume": 13621079.0,
          "close_time": 1755057599999,
          "quote_volume": 432818.02945,
          "trades": 6228,
          "taker_buy_base": 6016172.0,
          "taker_buy_quote": 191247.5648
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.03166,
          "high": 0.03177,
          "low": 0.03049,
          "close": 0.03131,
          "volume": 19764948.0,
          "close_time": 1755071999999,
          "quote_volume": 613625.4086,
          "trades": 7206,
          "taker_buy_base": 10301854.0,
          "taker_buy_quote": 319456.39493
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.03128,
          "high": 0.03191,
          "low": 0.03118,
          "close": 0.03153,
          "volume": 10247252.0,
          "close_time": 1755086399999,
          "quote_volume": 323480.1942,
          "trades": 4564,
          "taker_buy_base": 4399959.0,
          "taker_buy_quote": 138892.27084
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.03153,
          "high": 0.03158,
          "low": 0.03045,
          "close": 0.03088,
          "volume": 17145682.0,
          "close_time": 1755100799999,
          "quote_volume": 532409.65805,
          "trades": 7653,
          "taker_buy_base": 7932362.0,
          "taker_buy_quote": 246341.1845
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.0309,
          "high": 0.03131,
          "low": 0.03069,
          "close": 0.03113,
          "volume": 8465192.0,
          "close_time": 1755115199999,
          "quote_volume": 262712.06017,
          "trades": 3748,
          "taker_buy_base": 3811744.0,
          "taker_buy_quote": 118274.43056
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.03114,
          "high": 0.03154,
          "low": 0.03088,
          "close": 0.03123,
          "volume": 7240420.0,
          "close_time": 1755129599999,
          "quote_volume": 226216.27888,
          "trades": 3013,
          "taker_buy_base": 3888000.0,
          "taker_buy_quote": 121471.22486
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.03123,
          "high": 0.03135,
          "low": 0.03044,
          "close": 0.03109,
          "volume": 12146431.0,
          "close_time": 1755143999999,
          "quote_volume": 376236.9549,
          "trades": 4693,
          "taker_buy_base": 5783116.0,
          "taker_buy_quote": 179212.64579
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.03108,
          "high": 0.03116,
          "low": 0.02994,
          "close": 0.03014,
          "volume": 11231577.0,
          "close_time": 1755158399999,
          "quote_volume": 342516.32171,
          "trades": 10033,
          "taker_buy_base": 6378910.0,
          "taker_buy_quote": 194868.07101
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.03013,
          "high": 0.03013,
          "low": 0.02935,
          "close": 0.02981,
          "volume": 14630459.0,
          "close_time": 1755172799999,
          "quote_volume": 434448.27667,
          "trades": 7316,
          "taker_buy_base": 8993594.0,
          "taker_buy_quote": 267047.02517
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.02982,
          "high": 0.02996,
          "low": 0.02741,
          "close": 0.02822,
          "volume": 50433620.0,
          "close_time": 1755187199999,
          "quote_volume": 1432839.97605,
          "trades": 23951,
          "taker_buy_base": 24063775.0,
          "taker_buy_quote": 682214.2967
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.02824,
          "high": 0.02826,
          "low": 0.0272,
          "close": 0.0274,
          "volume": 16755821.0,
          "close_time": 1755201599999,
          "quote_volume": 463651.70892,
          "trades": 5898,
          "taker_buy_base": 8243568.0,
          "taker_buy_quote": 227928.99768
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.0274,
          "high": 0.02742,
          "low": 0.02674,
          "close": 0.02739,
          "volume": 6047292.0,
          "close_time": 1755215999999,
          "quote_volume": 164502.71965,
          "trades": 2779,
          "taker_buy_base": 3315548.0,
          "taker_buy_quote": 90226.53144
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02738,
          "high": 0.02764,
          "low": 0.02715,
          "close": 0.02753,
          "volume": 6033432.0,
          "close_time": 1755230399999,
          "quote_volume": 165398.2511,
          "trades": 3193,
          "taker_buy_base": 3313817.0,
          "taker_buy_quote": 90822.2237
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.02753,
          "high": 0.028,
          "low": 0.0274,
          "close": 0.02787,
          "volume": 4837715.0,
          "close_time": 1755244799999,
          "quote_volume": 133924.9484,
          "trades": 1861,
          "taker_buy_base": 2635824.0,
          "taker_buy_quote": 73001.4705
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.02788,
          "high": 0.02788,
          "low": 0.02736,
          "close": 0.02755,
          "volume": 6191533.0,
          "close_time": 1755259199999,
          "quote_volume": 170974.16252,
          "trades": 1937,
          "taker_buy_base": 3566609.0,
          "taker_buy_quote": 98506.15126
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.02754,
          "high": 0.02796,
          "low": 0.02663,
          "close": 0.0268,
          "volume": 14444191.0,
          "close_time": 1755273599999,
          "quote_volume": 394723.24342,
          "trades": 4821,
          "taker_buy_base": 6754095.0,
          "taker_buy_quote": 184860.79183
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.02679,
          "high": 0.02734,
          "low": 0.02659,
          "close": 0.02713,
          "volume": 8560947.0,
          "close_time": 1755287999999,
          "quote_volume": 231905.15784,
          "trades": 2613,
          "taker_buy_base": 3995680.0,
          "taker_buy_quote": 108257.67604
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.02711,
          "high": 0.02779,
          "low": 0.02703,
          "close": 0.02748,
          "volume": 5215595.0,
          "close_time": 1755302399999,
          "quote_volume": 143069.44477,
          "trades": 1629,
          "taker_buy_base": 2357182.0,
          "taker_buy_quote": 64657.01705
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.02745,
          "high": 0.02784,
          "low": 0.02742,
          "close": 0.02769,
          "volume": 3432870.0,
          "close_time": 1755316799999,
          "quote_volume": 94905.11549,
          "trades": 1006,
          "taker_buy_base": 1531661.0,
          "taker_buy_quote": 42356.83484
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.02771,
          "high": 0.02783,
          "low": 0.0275,
          "close": 0.02769,
          "volume": 2118086.0,
          "close_time": 1755331199999,
          "quote_volume": 58573.58479,
          "trades": 735,
          "taker_buy_base": 1122716.0,
          "taker_buy_quote": 31047.60618
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.02771,
          "high": 0.02775,
          "low": 0.02728,
          "close": 0.02737,
          "volume": 3569819.0,
          "close_time": 1755345599999,
          "quote_volume": 98146.23194,
          "trades": 1231,
          "taker_buy_base": 1628766.0,
          "taker_buy_quote": 44782.66126
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.02737,
          "high": 0.02806,
          "low": 0.02736,
          "close": 0.02797,
          "volume": 5757260.0,
          "close_time": 1755359999999,
          "quote_volume": 159497.75711,
          "trades": 2005,
          "taker_buy_base": 3126828.0,
          "taker_buy_quote": 86632.34357
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.02797,
          "high": 0.02811,
          "low": 0.02767,
          "close": 0.02775,
          "volume": 5317600.0,
          "close_time": 1755374399999,
          "quote_volume": 148150.37263,
          "trades": 1560,
          "taker_buy_base": 2595051.0,
          "taker_buy_quote": 72298.38661
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.02773,
          "high": 0.02823,
          "low": 0.02771,
          "close": 0.02815,
          "volume": 4808531.0,
          "close_time": 1755388799999,
          "quote_volume": 134375.32624,
          "trades": 1286,
          "taker_buy_base": 2614437.0,
          "taker_buy_quote": 72991.05575
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02814,
          "high": 0.02865,
          "low": 0.02802,
          "close": 0.02857,
          "volume": 4985190.0,
          "close_time": 1755403199999,
          "quote_volume": 141039.85771,
          "trades": 2143,
          "taker_buy_base": 2079045.0,
          "taker_buy_quote": 58891.79721
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.02857,
          "high": 0.02868,
          "low": 0.02802,
          "close": 0.02823,
          "volume": 4877566.0,
          "close_time": 1755417599999,
          "quote_volume": 137931.85271,
          "trades": 1703,
          "taker_buy_base": 2628700.0,
          "taker_buy_quote": 74336.65554
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.02823,
          "high": 0.02859,
          "low": 0.0281,
          "close": 0.02857,
          "volume": 3395982.0,
          "close_time": 1755431999999,
          "quote_volume": 96222.55309,
          "trades": 1593,
          "taker_buy_base": 2128845.0,
          "taker_buy_quote": 60342.0045
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.02856,
          "high": 0.02907,
          "low": 0.02842,
          "close": 0.02905,
          "volume": 4225275.0,
          "close_time": 1755446399999,
          "quote_volume": 121487.70137,
          "trades": 1609,
          "taker_buy_base": 2644392.0,
          "taker_buy_quote": 76082.9244
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.02907,
          "high": 0.02919,
          "low": 0.02811,
          "close": 0.02828,
          "volume": 9240150.0,
          "close_time": 1755460799999,
          "quote_volume": 264962.43492,
          "trades": 3083,
          "taker_buy_base": 3614102.0,
          "taker_buy_quote": 103567.8052
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.02829,
          "high": 0.02849,
          "low": 0.02798,
          "close": 0.02799,
          "volume": 6869877.0,
          "close_time": 1755475199999,
          "quote_volume": 193934.75185,
          "trades": 1363,
          "taker_buy_base": 2671680.0,
          "taker_buy_quote": 75453.15885
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.028,
          "high": 0.02802,
          "low": 0.02688,
          "close": 0.02717,
          "volume": 15129993.0,
          "close_time": 1755489599999,
          "quote_volume": 415783.52797,
          "trades": 2373,
          "taker_buy_base": 7093491.0,
          "taker_buy_quote": 195059.88301
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.02716,
          "high": 0.02735,
          "low": 0.02646,
          "close": 0.02659,
          "volume": 7810566.0,
          "close_time": 1755503999999,
          "quote_volume": 209634.33595,
          "trades": 1563,
          "taker_buy_base": 3134308.0,
          "taker_buy_quote": 84293.40437
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.02655,
          "high": 0.02685,
          "low": 0.02624,
          "close": 0.02668,
          "volume": 6229484.0,
          "close_time": 1755518399999,
          "quote_volume": 165413.09778,
          "trades": 1330,
          "taker_buy_base": 3155744.0,
          "taker_buy_quote": 83825.18305
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.02667,
          "high": 0.02716,
          "low": 0.02657,
          "close": 0.02686,
          "volume": 8895380.0,
          "close_time": 1755532799999,
          "quote_volume": 238717.654,
          "trades": 1765,
          "taker_buy_base": 4283138.0,
          "taker_buy_quote": 114994.07966
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.02684,
          "high": 0.02709,
          "low": 0.02655,
          "close": 0.02678,
          "volume": 6665378.0,
          "close_time": 1755547199999,
          "quote_volume": 178875.43912,
          "trades": 1464,
          "taker_buy_base": 2924373.0,
          "taker_buy_quote": 78469.9289
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.02676,
          "high": 0.02725,
          "low": 0.0267,
          "close": 0.02687,
          "volume": 3185457.0,
          "close_time": 1755561599999,
          "quote_volume": 85923.73924,
          "trades": 1033,
          "taker_buy_base": 1699411.0,
          "taker_buy_quote": 45844.8926
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02686,
          "high": 0.02735,
          "low": 0.02638,
          "close": 0.02647,
          "volume": 6615630.0,
          "close_time": 1755575999999,
          "quote_volume": 177504.75334,
          "trades": 1593,
          "taker_buy_base": 3462718.0,
          "taker_buy_quote": 93007.20633
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.02646,
          "high": 0.0267,
          "low": 0.02618,
          "close": 0.02638,
          "volume": 5411893.0,
          "close_time": 1755590399999,
          "quote_volume": 142759.97512,
          "trades": 1105,
          "taker_buy_base": 2755732.0,
          "taker_buy_quote": 72758.47229
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.02638,
          "high": 0.02697,
          "low": 0.02604,
          "close": 0.02695,
          "volume": 8836240.0,
          "close_time": 1755604799999,
          "quote_volume": 235891.50548,
          "trades": 2113,
          "taker_buy_base": 4542211.0,
          "taker_buy_quote": 121102.9778
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.02695,
          "high": 0.02706,
          "low": 0.02619,
          "close": 0.02651,
          "volume": 6605606.0,
          "close_time": 1755619199999,
          "quote_volume": 175829.07755,
          "trades": 1647,
          "taker_buy_base": 3272635.0,
          "taker_buy_quote": 87131.69648
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.02652,
          "high": 0.02652,
          "low": 0.02568,
          "close": 0.02599,
          "volume": 10043050.0,
          "close_time": 1755633599999,
          "quote_volume": 262539.11933,
          "trades": 1793,
          "taker_buy_base": 4033244.0,
          "taker_buy_quote": 105410.76607
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.026,
          "high": 0.02622,
          "low": 0.02566,
          "close": 0.02569,
          "volume": 5354432.0,
          "close_time": 1755647999999,
          "quote_volume": 139351.53785,
          "trades": 1238,
          "taker_buy_base": 2241430.0,
          "taker_buy_quote": 58380.53621
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0257,
          "high": 0.02628,
          "low": 0.02555,
          "close": 0.02615,
          "volume": 7351394.0,
          "close_time": 1755662399999,
          "quote_volume": 190232.80783,
          "trades": 1867,
          "taker_buy_base": 3754145.0,
          "taker_buy_quote": 97158.09615
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.02617,
          "high": 0.02636,
          "low": 0.02601,
          "close": 0.0261,
          "volume": 5318666.0,
          "close_time": 1755676799999,
          "quote_volume": 139125.387,
          "trades": 3461,
          "taker_buy_base": 1731894.0,
          "taker_buy_quote": 45346.03381
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.02609,
          "high": 0.02645,
          "low": 0.02576,
          "close": 0.026,
          "volume": 3818711.0,
          "close_time": 1755691199999,
          "quote_volume": 99921.39086,
          "trades": 1114,
          "taker_buy_base": 2139028.0,
          "taker_buy_quote": 55987.30883
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.02602,
          "high": 0.02653,
          "low": 0.02551,
          "close": 0.02626,
          "volume": 14541394.0,
          "close_time": 1755705599999,
          "quote_volume": 378559.38641,
          "trades": 4027,
          "taker_buy_base": 6473593.0,
          "taker_buy_quote": 168426.93323
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.02627,
          "high": 0.02665,
          "low": 0.02614,
          "close": 0.02662,
          "volume": 5147530.0,
          "close_time": 1755719999999,
          "quote_volume": 135944.1635,
          "trades": 1820,
          "taker_buy_base": 2787492.0,
          "taker_buy_quote": 73656.50688
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.02662,
          "high": 0.02691,
          "low": 0.02654,
          "close": 0.02676,
          "volume": 4715596.0,
          "close_time": 1755734399999,
          "quote_volume": 126040.97717,
          "trades": 1581,
          "taker_buy_base": 2322127.0,
          "taker_buy_quote": 62076.88074
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02674,
          "high": 0.02682,
          "low": 0.02615,
          "close": 0.02616,
          "volume": 16580754.0,
          "close_time": 1755748799999,
          "quote_volume": 439069.35876,
          "trades": 4926,
          "taker_buy_base": 7412188.0,
          "taker_buy_quote": 196389.65024
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.02615,
          "high": 0.02621,
          "low": 0.02525,
          "close": 0.02562,
          "volume": 17750861.0,
          "close_time": 1755763199999,
          "quote_volume": 457708.24114,
          "trades": 4799,
          "taker_buy_base": 4331029.0,
          "taker_buy_quote": 111657.78636
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.02561,
          "high": 0.02565,
          "low": 0.02507,
          "close": 0.02523,
          "volume": 13036299.0,
          "close_time": 1755777599999,
          "quote_volume": 330327.06052,
          "trades": 2822,
          "taker_buy_base": 7062569.0,
          "taker_buy_quote": 178956.96577
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.02521,
          "high": 0.02562,
          "low": 0.02505,
          "close": 0.02506,
          "volume": 17649386.0,
          "close_time": 1755791999999,
          "quote_volume": 446409.71461,
          "trades": 4216,
          "taker_buy_base": 7531620.0,
          "taker_buy_quote": 190719.54824
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.02507,
          "high": 0.02521,
          "low": 0.02468,
          "close": 0.02473,
          "volume": 7369351.0,
          "close_time": 1755806399999,
          "quote_volume": 183891.77861,
          "trades": 2146,
          "taker_buy_base": 3812052.0,
          "taker_buy_quote": 95187.02582
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.02472,
          "high": 0.02517,
          "low": 0.02468,
          "close": 0.02482,
          "volume": 4764827.0,
          "close_time": 1755820799999,
          "quote_volume": 118717.4698,
          "trades": 1293,
          "taker_buy_base": 2155858.0,
          "taker_buy_quote": 53701.88314
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02483,
          "high": 0.02514,
          "low": 0.02454,
          "close": 0.02487,
          "volume": 8278723.0,
          "close_time": 1755835199999,
          "quote_volume": 205305.65509,
          "trades": 2433,
          "taker_buy_base": 5523697.0,
          "taker_buy_quote": 137006.25043
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.02487,
          "high": 0.02505,
          "low": 0.02472,
          "close": 0.02497,
          "volume": 14579282.0,
          "close_time": 1755849599999,
          "quote_volume": 362493.05336,
          "trades": 3010,
          "taker_buy_base": 7604055.0,
          "taker_buy_quote": 189129.83282
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.02496,
          "high": 0.02514,
          "low": 0.02454,
          "close": 0.02456,
          "volume": 4870936.0,
          "close_time": 1755863999999,
          "quote_volume": 120798.28937,
          "trades": 1596,
          "taker_buy_base": 2077241.0,
          "taker_buy_quote": 51524.14162
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.02456,
          "high": 0.026,
          "low": 0.02392,
          "close": 0.02574,
          "volume": 37571543.0,
          "close_time": 1755878399999,
          "quote_volume": 936777.73296,
          "trades": 14092,
          "taker_buy_base": 19136944.0,
          "taker_buy_quote": 476739.58173
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.02575,
          "high": 0.02677,
          "low": 0.02575,
          "close": 0.0266,
          "volume": 7314453.0,
          "close_time": 1755892799999,
          "quote_volume": 193666.71379,
          "trades": 2943,
          "taker_buy_base": 3762875.0,
          "taker_buy_quote": 99692.68053
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.02666,
          "high": 0.02686,
          "low": 0.02647,
          "close": 0.0265,
          "volume": 8574316.0,
          "close_time": 1755907199999,
          "quote_volume": 228827.54608,
          "trades": 4529,
          "taker_buy_base": 3105542.0,
          "taker_buy_quote": 82929.44355
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02653,
          "high": 0.0267,
          "low": 0.02583,
          "close": 0.02622,
          "volume": 6145347.0,
          "close_time": 1755921599999,
          "quote_volume": 161494.9983,
          "trades": 3238,
          "taker_buy_base": 2848587.0,
          "taker_buy_quote": 74760.81362
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.02623,
          "high": 0.02699,
          "low": 0.02623,
          "close": 0.02641,
          "volume": 7428503.0,
          "close_time": 1755935999999,
          "quote_volume": 198328.28435,
          "trades": 3722,
          "taker_buy_base": 3164198.0,
          "taker_buy_quote": 84524.30593
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.02641,
          "high": 0.02684,
          "low": 0.02628,
          "close": 0.02671,
          "volume": 9999061.0,
          "close_time": 1755950399999,
          "quote_volume": 265884.42794,
          "trades": 3046,
          "taker_buy_base": 6239460.0,
          "taker_buy_quote": 165828.26698
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.02673,
          "high": 0.02713,
          "low": 0.02652,
          "close": 0.02689,
          "volume": 9746883.0,
          "close_time": 1755964799999,
          "quote_volume": 261670.31453,
          "trades": 2817,
          "taker_buy_base": 3875271.0,
          "taker_buy_quote": 103982.10875
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.02687,
          "high": 0.02741,
          "low": 0.02682,
          "close": 0.02729,
          "volume": 7669235.0,
          "close_time": 1755979199999,
          "quote_volume": 208238.37219,
          "trades": 2515,
          "taker_buy_base": 3639568.0,
          "taker_buy_quote": 98795.1741
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.02729,
          "high": 0.02815,
          "low": 0.02688,
          "close": 0.02805,
          "volume": 18694295.0,
          "close_time": 1755993599999,
          "quote_volume": 516286.63751,
          "trades": 6592,
          "taker_buy_base": 12100219.0,
          "taker_buy_quote": 334003.76181
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02802,
          "high": 0.02802,
          "low": 0.0273,
          "close": 0.02749,
          "volume": 8374895.0,
          "close_time": 1756007999999,
          "quote_volume": 231139.46057,
          "trades": 2576,
          "taker_buy_base": 3243404.0,
          "taker_buy_quote": 89411.03177
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.02749,
          "high": 0.0275,
          "low": 0.02635,
          "close": 0.02635,
          "volume": 8862487.0,
          "close_time": 1756022399999,
          "quote_volume": 237791.89217,
          "trades": 2671,
          "taker_buy_base": 3949856.0,
          "taker_buy_quote": 105911.18342
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.02634,
          "high": 0.02656,
          "low": 0.02583,
          "close": 0.02596,
          "volume": 6231353.0,
          "close_time": 1756036799999,
          "quote_volume": 162480.57079,
          "trades": 2279,
          "taker_buy_base": 3004087.0,
          "taker_buy_quote": 78357.70899
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.02595,
          "high": 0.02654,
          "low": 0.02584,
          "close": 0.02623,
          "volume": 5405024.0,
          "close_time": 1756051199999,
          "quote_volume": 141042.36729,
          "trades": 2648,
          "taker_buy_base": 2973043.0,
          "taker_buy_quote": 77675.46321
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.02623,
          "high": 0.02736,
          "low": 0.02604,
          "close": 0.02652,
          "volume": 20884518.0,
          "close_time": 1756065599999,
          "quote_volume": 554050.84362,
          "trades": 11076,
          "taker_buy_base": 9813735.0,
          "taker_buy_quote": 259877.32969
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.02653,
          "high": 0.02655,
          "low": 0.02592,
          "close": 0.02614,
          "volume": 7747498.0,
          "close_time": 1756079999999,
          "quote_volume": 203464.40279,
          "trades": 4935,
          "taker_buy_base": 3591863.0,
          "taker_buy_quote": 94336.71898
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02614,
          "high": 0.02658,
          "low": 0.0257,
          "close": 0.02577,
          "volume": 7308458.0,
          "close_time": 1756094399999,
          "quote_volume": 190503.65215,
          "trades": 3450,
          "taker_buy_base": 3451289.0,
          "taker_buy_quote": 89932.80189
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.02576,
          "high": 0.02576,
          "low": 0.02439,
          "close": 0.02445,
          "volume": 27695779.0,
          "close_time": 1756108799999,
          "quote_volume": 697623.49296,
          "trades": 11384,
          "taker_buy_base": 16304853.0,
          "taker_buy_quote": 410855.41558
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.02446,
          "high": 0.02484,
          "low": 0.02418,
          "close": 0.02448,
          "volume": 10208576.0,
          "close_time": 1756123199999,
          "quote_volume": 249914.94629,
          "trades": 3682,
          "taker_buy_base": 5886564.0,
          "taker_buy_quote": 144302.19423
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.02449,
          "high": 0.02465,
          "low": 0.02415,
          "close": 0.02422,
          "volume": 12084781.0,
          "close_time": 1756137599999,
          "quote_volume": 295175.94848,
          "trades": 3501,
          "taker_buy_base": 5959764.0,
          "taker_buy_quote": 145599.44871
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.02421,
          "high": 0.02448,
          "low": 0.02364,
          "close": 0.02368,
          "volume": 13792249.0,
          "close_time": 1756151999999,
          "quote_volume": 332231.10509,
          "trades": 3980,
          "taker_buy_base": 7351051.0,
          "taker_buy_quote": 177187.01082
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.02367,
          "high": 0.02372,
          "low": 0.02279,
          "close": 0.02343,
          "volume": 25009714.0,
          "close_time": 1756166399999,
          "quote_volume": 577925.83853,
          "trades": 8113,
          "taker_buy_base": 14310374.0,
          "taker_buy_quote": 330632.25396
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.02341,
          "high": 0.02385,
          "low": 0.02321,
          "close": 0.02366,
          "volume": 9342226.0,
          "close_time": 1756180799999,
          "quote_volume": 218936.33846,
          "trades": 2822,
          "taker_buy_base": 4681675.0,
          "taker_buy_quote": 109757.06988
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.02366,
          "high": 0.02422,
          "low": 0.02366,
          "close": 0.02403,
          "volume": 4638627.0,
          "close_time": 1756195199999,
          "quote_volume": 111051.39418,
          "trades": 1878,
          "taker_buy_base": 2221051.0,
          "taker_buy_quote": 53177.28406
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.02403,
          "high": 0.02408,
          "low": 0.02369,
          "close": 0.02382,
          "volume": 3384178.0,
          "close_time": 1756209599999,
          "quote_volume": 80860.04074,
          "trades": 1254,
          "taker_buy_base": 1607768.0,
          "taker_buy_quote": 38414.54581
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.02381,
          "high": 0.02434,
          "low": 0.02358,
          "close": 0.02379,
          "volume": 11006975.0,
          "close_time": 1756223999999,
          "quote_volume": 263441.38014,
          "trades": 4522,
          "taker_buy_base": 4534367.0,
          "taker_buy_quote": 108600.15896
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.0238,
          "high": 0.02421,
          "low": 0.02371,
          "close": 0.02418,
          "volume": 3171769.0,
          "close_time": 1756238399999,
          "quote_volume": 75976.97044,
          "trades": 1631,
          "taker_buy_base": 1635470.0,
          "taker_buy_quote": 39174.71279
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.02417,
          "high": 0.02428,
          "low": 0.02384,
          "close": 0.02385,
          "volume": 6630652.0,
          "close_time": 1756252799999,
          "quote_volume": 159812.77722,
          "trades": 1880,
          "taker_buy_base": 2883334.0,
          "taker_buy_quote": 69553.96689
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02385,
          "high": 0.02412,
          "low": 0.02359,
          "close": 0.02401,
          "volume": 7063584.0,
          "close_time": 1756267199999,
          "quote_volume": 168168.04269,
          "trades": 1628,
          "taker_buy_base": 4781598.0,
          "taker_buy_quote": 113855.83042
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.02402,
          "high": 0.0243,
          "low": 0.02371,
          "close": 0.02375,
          "volume": 16243517.0,
          "close_time": 1756281599999,
          "quote_volume": 391132.14325,
          "trades": 5141,
          "taker_buy_base": 10860198.0,
          "taker_buy_quote": 261794.20943
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.02376,
          "high": 0.02398,
          "low": 0.0236,
          "close": 0.02373,
          "volume": 6794096.0,
          "close_time": 1756295999999,
          "quote_volume": 161257.16289,
          "trades": 1936,
          "taker_buy_base": 3921170.0,
          "taker_buy_quote": 93047.37248
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.02372,
          "high": 0.02386,
          "low": 0.02329,
          "close": 0.02356,
          "volume": 21310819.0,
          "close_time": 1756310399999,
          "quote_volume": 502312.80877,
          "trades": 4664,
          "taker_buy_base": 9584050.0,
          "taker_buy_quote": 225993.29245
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.02355,
          "high": 0.02376,
          "low": 0.02313,
          "close": 0.02323,
          "volume": 9053918.0,
          "close_time": 1756324799999,
          "quote_volume": 212702.85233,
          "trades": 2692,
          "taker_buy_base": 4320275.0,
          "taker_buy_quote": 101558.16338
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.02322,
          "high": 0.02362,
          "low": 0.02291,
          "close": 0.02305,
          "volume": 20498446.0,
          "close_time": 1756339199999,
          "quote_volume": 476269.44468,
          "trades": 5555,
          "taker_buy_base": 10216150.0,
          "taker_buy_quote": 237476.9835
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02305,
          "high": 0.02337,
          "low": 0.02265,
          "close": 0.02313,
          "volume": 18529232.0,
          "close_time": 1756353599999,
          "quote_volume": 427041.10407,
          "trades": 3168,
          "taker_buy_base": 8358067.0,
          "taker_buy_quote": 192727.18688
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.02312,
          "high": 0.02364,
          "low": 0.02309,
          "close": 0.02352,
          "volume": 7107768.0,
          "close_time": 1756367999999,
          "quote_volume": 166519.11889,
          "trades": 1591,
          "taker_buy_base": 4570325.0,
          "taker_buy_quote": 107116.63326
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.02353,
          "high": 0.02379,
          "low": 0.02328,
          "close": 0.02379,
          "volume": 14661460.0,
          "close_time": 1756382399999,
          "quote_volume": 345259.56221,
          "trades": 2692,
          "taker_buy_base": 8976025.0,
          "taker_buy_quote": 211539.87266
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.02379,
          "high": 0.0241,
          "low": 0.02364,
          "close": 0.0237,
          "volume": 12425604.0,
          "close_time": 1756396799999,
          "quote_volume": 296818.68584,
          "trades": 3334,
          "taker_buy_base": 5812134.0,
          "taker_buy_quote": 138884.23665
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.02371,
          "high": 0.02384,
          "low": 0.02325,
          "close": 0.02326,
          "volume": 12303298.0,
          "close_time": 1756411199999,
          "quote_volume": 290447.91151,
          "trades": 2774,
          "taker_buy_base": 5689527.0,
          "taker_buy_quote": 134445.94097
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.02325,
          "high": 0.0241,
          "low": 0.02321,
          "close": 0.02409,
          "volume": 4817135.0,
          "close_time": 1756425599999,
          "quote_volume": 114104.11883,
          "trades": 1189,
          "taker_buy_base": 3095139.0,
          "taker_buy_quote": 73426.83312
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02411,
          "high": 0.02425,
          "low": 0.02372,
          "close": 0.02382,
          "volume": 8197566.0,
          "close_time": 1756439999999,
          "quote_volume": 196437.53817,
          "trades": 1900,
          "taker_buy_base": 2941601.0,
          "taker_buy_quote": 70542.65067
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.02383,
          "high": 0.02388,
          "low": 0.023,
          "close": 0.02304,
          "volume": 9825719.0,
          "close_time": 1756454399999,
          "quote_volume": 230667.46774,
          "trades": 2368,
          "taker_buy_base": 4526870.0,
          "taker_buy_quote": 106180.6253
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.02305,
          "high": 0.02313,
          "low": 0.02248,
          "close": 0.02283,
          "volume": 9613151.0,
          "close_time": 1756468799999,
          "quote_volume": 219189.50953,
          "trades": 2096,
          "taker_buy_base": 3963965.0,
          "taker_buy_quote": 90400.09646
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.02281,
          "high": 0.02346,
          "low": 0.02245,
          "close": 0.02267,
          "volume": 19970164.0,
          "close_time": 1756483199999,
          "quote_volume": 456852.56996,
          "trades": 4840,
          "taker_buy_base": 9517961.0,
          "taker_buy_quote": 218012.10061
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.02267,
          "high": 0.02267,
          "low": 0.0221,
          "close": 0.02243,
          "volume": 8668461.0,
          "close_time": 1756497599999,
          "quote_volume": 193877.86814,
          "trades": 2180,
          "taker_buy_base": 4392708.0,
          "taker_buy_quote": 98225.21685
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.02243,
          "high": 0.02272,
          "low": 0.02221,
          "close": 0.02263,
          "volume": 7426163.0,
          "close_time": 1756511999999,
          "quote_volume": 167024.98999,
          "trades": 1799,
          "taker_buy_base": 3677039.0,
          "taker_buy_quote": 82755.32885
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.02265,
          "high": 0.02305,
          "low": 0.02231,
          "close": 0.02296,
          "volume": 7348165.0,
          "close_time": 1756526399999,
          "quote_volume": 166945.47884,
          "trades": 1640,
          "taker_buy_base": 3610791.0,
          "taker_buy_quote": 82064.89365
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.02296,
          "high": 0.02326,
          "low": 0.02289,
          "close": 0.02324,
          "volume": 2169605.0,
          "close_time": 1756540799999,
          "quote_volume": 50064.81662,
          "trades": 695,
          "taker_buy_base": 1380317.0,
          "taker_buy_quote": 31858.5262
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.02325,
          "high": 0.02337,
          "low": 0.02312,
          "close": 0.02334,
          "volume": 6687812.0,
          "close_time": 1756555199999,
          "quote_volume": 155386.01438,
          "trades": 1468,
          "taker_buy_base": 3784991.0,
          "taker_buy_quote": 87935.09728
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.02337,
          "high": 0.02337,
          "low": 0.02283,
          "close": 0.02325,
          "volume": 9770458.0,
          "close_time": 1756569599999,
          "quote_volume": 225413.8461,
          "trades": 2349,
          "taker_buy_base": 4612755.0,
          "taker_buy_quote": 106534.59501
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.02323,
          "high": 0.02324,
          "low": 0.0227,
          "close": 0.02275,
          "volume": 5267730.0,
          "close_time": 1756583999999,
          "quote_volume": 120476.82009,
          "trades": 2128,
          "taker_buy_base": 2110072.0,
          "taker_buy_quote": 48258.71412
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.02278,
          "high": 0.0228,
          "low": 0.02254,
          "close": 0.02267,
          "volume": 4135260.0,
          "close_time": 1756598399999,
          "quote_volume": 93698.30868,
          "trades": 1728,
          "taker_buy_base": 1600179.0,
          "taker_buy_quote": 36258.39241
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02269,
          "high": 0.02294,
          "low": 0.02265,
          "close": 0.02278,
          "volume": 4865595.0,
          "close_time": 1756612799999,
          "quote_volume": 110994.74562,
          "trades": 2499,
          "taker_buy_base": 1921448.0,
          "taker_buy_quote": 43837.02487
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.02278,
          "high": 0.02278,
          "low": 0.02238,
          "close": 0.0224,
          "volume": 6720212.0,
          "close_time": 1756627199999,
          "quote_volume": 151301.6992,
          "trades": 1978,
          "taker_buy_base": 2522044.0,
          "taker_buy_quote": 56808.08494
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.0224,
          "high": 0.02265,
          "low": 0.02215,
          "close": 0.02229,
          "volume": 8873332.0,
          "close_time": 1756641599999,
          "quote_volume": 198428.61811,
          "trades": 3028,
          "taker_buy_base": 4172678.0,
          "taker_buy_quote": 93349.36931
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.0223,
          "high": 0.02249,
          "low": 0.02211,
          "close": 0.02228,
          "volume": 10820009.0,
          "close_time": 1756655999999,
          "quote_volume": 240732.47343,
          "trades": 4014,
          "taker_buy_base": 5923883.0,
          "taker_buy_quote": 131839.74575
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.02229,
          "high": 0.02231,
          "low": 0.02188,
          "close": 0.02225,
          "volume": 9819562.0,
          "close_time": 1756670399999,
          "quote_volume": 216976.14344,
          "trades": 3130,
          "taker_buy_base": 4213743.0,
          "taker_buy_quote": 93082.80295
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.02225,
          "high": 0.02235,
          "low": 0.0216,
          "close": 0.02162,
          "volume": 7724577.0,
          "close_time": 1756684799999,
          "quote_volume": 169485.14027,
          "trades": 1914,
          "taker_buy_base": 3164288.0,
          "taker_buy_quote": 69366.0093
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0216,
          "high": 0.02166,
          "low": 0.02107,
          "close": 0.02128,
          "volume": 16463071.0,
          "close_time": 1756699199999,
          "quote_volume": 351293.57679,
          "trades": 3465,
          "taker_buy_base": 8293379.0,
          "taker_buy_quote": 177101.30945
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.02126,
          "high": 0.0217,
          "low": 0.02103,
          "close": 0.02168,
          "volume": 8459192.0,
          "close_time": 1756713599999,
          "quote_volume": 180253.34338,
          "trades": 2204,
          "taker_buy_base": 4122765.0,
          "taker_buy_quote": 87920.15027
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.02172,
          "high": 0.02213,
          "low": 0.02139,
          "close": 0.02148,
          "volume": 12265675.0,
          "close_time": 1756727999999,
          "quote_volume": 267123.21768,
          "trades": 2384,
          "taker_buy_base": 6073327.0,
          "taker_buy_quote": 132317.00284
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.02148,
          "high": 0.02194,
          "low": 0.02142,
          "close": 0.02149,
          "volume": 19723334.0,
          "close_time": 1756742399999,
          "quote_volume": 426420.00379,
          "trades": 3366,
          "taker_buy_base": 10033423.0,
          "taker_buy_quote": 216837.56
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.02147,
          "high": 0.02147,
          "low": 0.0211,
          "close": 0.02138,
          "volume": 8808761.0,
          "close_time": 1756756799999,
          "quote_volume": 187562.54231,
          "trades": 1918,
          "taker_buy_base": 4547840.0,
          "taker_buy_quote": 96857.65147
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.0214,
          "high": 0.0214,
          "low": 0.0205,
          "close": 0.0209,
          "volume": 24553034.0,
          "close_time": 1756771199999,
          "quote_volume": 509978.39308,
          "trades": 3351,
          "taker_buy_base": 10221497.0,
          "taker_buy_quote": 212405.37862
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.02092,
          "high": 0.02146,
          "low": 0.02088,
          "close": 0.02143,
          "volume": 8521254.0,
          "close_time": 1756785599999,
          "quote_volume": 179845.01758,
          "trades": 2573,
          "taker_buy_base": 4076780.0,
          "taker_buy_quote": 86079.72182
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.02145,
          "high": 0.0216,
          "low": 0.02133,
          "close": 0.02135,
          "volume": 5025681.0,
          "close_time": 1756799999999,
          "quote_volume": 107900.86146,
          "trades": 1273,
          "taker_buy_base": 2182469.0,
          "taker_buy_quote": 46881.96157
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.02137,
          "high": 0.02169,
          "low": 0.02136,
          "close": 0.02152,
          "volume": 6170059.0,
          "close_time": 1756814399999,
          "quote_volume": 132932.96963,
          "trades": 1384,
          "taker_buy_base": 2923582.0,
          "taker_buy_quote": 62978.73514
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.02153,
          "high": 0.0218,
          "low": 0.02102,
          "close": 0.02119,
          "volume": 15663480.0,
          "close_time": 1756828799999,
          "quote_volume": 335917.84657,
          "trades": 4304,
          "taker_buy_base": 7450403.0,
          "taker_buy_quote": 159755.30204
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.0212,
          "high": 0.02162,
          "low": 0.0212,
          "close": 0.02143,
          "volume": 7967284.0,
          "close_time": 1756843199999,
          "quote_volume": 170794.21509,
          "trades": 2135,
          "taker_buy_base": 4437453.0,
          "taker_buy_quote": 95110.94382
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.02144,
          "high": 0.02203,
          "low": 0.0214,
          "close": 0.02196,
          "volume": 10624553.0,
          "close_time": 1756857599999,
          "quote_volume": 231993.48223,
          "trades": 2593,
          "taker_buy_base": 5402749.0,
          "taker_buy_quote": 118025.28951
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.02195,
          "high": 0.02208,
          "low": 0.02172,
          "close": 0.02196,
          "volume": 4161102.0,
          "close_time": 1756871999999,
          "quote_volume": 91213.88631,
          "trades": 1658,
          "taker_buy_base": 2125587.0,
          "taker_buy_quote": 46607.50635
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.02196,
          "high": 0.02218,
          "low": 0.02183,
          "close": 0.02203,
          "volume": 7296754.0,
          "close_time": 1756886399999,
          "quote_volume": 160542.86623,
          "trades": 2154,
          "taker_buy_base": 3899303.0,
          "taker_buy_quote": 85858.96558
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.02202,
          "high": 0.02226,
          "low": 0.02188,
          "close": 0.02197,
          "volume": 5523957.0,
          "close_time": 1756900799999,
          "quote_volume": 121850.95583,
          "trades": 1835,
          "taker_buy_base": 2696457.0,
          "taker_buy_quote": 59534.82633
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.02199,
          "high": 0.02251,
          "low": 0.0218,
          "close": 0.0223,
          "volume": 31660414.0,
          "close_time": 1756915199999,
          "quote_volume": 699409.09597,
          "trades": 5928,
          "taker_buy_base": 16333586.0,
          "taker_buy_quote": 361330.41057
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.02232,
          "high": 0.02238,
          "low": 0.0221,
          "close": 0.02236,
          "volume": 6591861.0,
          "close_time": 1756929599999,
          "quote_volume": 146619.67764,
          "trades": 1462,
          "taker_buy_base": 4068159.0,
          "taker_buy_quote": 90487.74161
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.02236,
          "high": 0.02239,
          "low": 0.02211,
          "close": 0.02216,
          "volume": 2965934.0,
          "close_time": 1756943999999,
          "quote_volume": 65946.49311,
          "trades": 862,
          "taker_buy_base": 1129362.0,
          "taker_buy_quote": 25108.55597
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.02214,
          "high": 0.02252,
          "low": 0.02198,
          "close": 0.02201,
          "volume": 9447253.0,
          "close_time": 1756958399999,
          "quote_volume": 210472.97358,
          "trades": 3577,
          "taker_buy_base": 4928588.0,
          "taker_buy_quote": 109881.7211
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.02201,
          "high": 0.02202,
          "low": 0.02158,
          "close": 0.02173,
          "volume": 6292928.0,
          "close_time": 1756972799999,
          "quote_volume": 136880.69423,
          "trades": 2763,
          "taker_buy_base": 3320653.0,
          "taker_buy_quote": 72257.15362
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.02173,
          "high": 0.02184,
          "low": 0.02145,
          "close": 0.02151,
          "volume": 6554375.0,
          "close_time": 1756987199999,
          "quote_volume": 141696.94213,
          "trades": 1857,
          "taker_buy_base": 2340640.0,
          "taker_buy_quote": 50567.15839
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.0215,
          "high": 0.02159,
          "low": 0.021,
          "close": 0.02112,
          "volume": 12947726.0,
          "close_time": 1757001599999,
          "quote_volume": 275799.78535,
          "trades": 3481,
          "taker_buy_base": 6212062.0,
          "taker_buy_quote": 132311.17582
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.0211,
          "high": 0.02126,
          "low": 0.0209,
          "close": 0.02105,
          "volume": 6512650.0,
          "close_time": 1757015999999,
          "quote_volume": 137232.98462,
          "trades": 2021,
          "taker_buy_base": 3596120.0,
          "taker_buy_quote": 75774.16902
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.02103,
          "high": 0.02153,
          "low": 0.02102,
          "close": 0.02129,
          "volume": 5316566.0,
          "close_time": 1757030399999,
          "quote_volume": 113315.71571,
          "trades": 1190,
          "taker_buy_base": 3412849.0,
          "taker_buy_quote": 72729.05604
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.02128,
          "high": 0.02195,
          "low": 0.02125,
          "close": 0.02195,
          "volume": 7365611.0,
          "close_time": 1757044799999,
          "quote_volume": 159589.73765,
          "trades": 1859,
          "taker_buy_base": 4227902.0,
          "taker_buy_quote": 91638.00965
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.02194,
          "high": 0.02238,
          "low": 0.02176,
          "close": 0.02234,
          "volume": 10225895.0,
          "close_time": 1757059199999,
          "quote_volume": 225589.8043,
          "trades": 2740,
          "taker_buy_base": 4547977.0,
          "taker_buy_quote": 100299.65053
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.02233,
          "high": 0.02238,
          "low": 0.02175,
          "close": 0.02191,
          "volume": 17637828.0,
          "close_time": 1757073599999,
          "quote_volume": 389050.98823,
          "trades": 3605,
          "taker_buy_base": 6602376.0,
          "taker_buy_quote": 145815.9957
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.02192,
          "high": 0.02219,
          "low": 0.02121,
          "close": 0.02144,
          "volume": 25442345.0,
          "close_time": 1757087999999,
          "quote_volume": 553251.5915,
          "trades": 7730,
          "taker_buy_base": 12181349.0,
          "taker_buy_quote": 264455.83385
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.02145,
          "high": 0.02161,
          "low": 0.02125,
          "close": 0.02156,
          "volume": 6110265.0,
          "close_time": 1757102399999,
          "quote_volume": 130875.62173,
          "trades": 1952,
          "taker_buy_base": 2753834.0,
          "taker_buy_quote": 58956.42284
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.02157,
          "high": 0.02172,
          "low": 0.02148,
          "close": 0.02164,
          "volume": 7549010.0,
          "close_time": 1757116799999,
          "quote_volume": 163074.86974,
          "trades": 2574,
          "taker_buy_base": 4145347.0,
          "taker_buy_quote": 89527.80818
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.02162,
          "high": 0.02186,
          "low": 0.02156,
          "close": 0.02182,
          "volume": 4152450.0,
          "close_time": 1757131199999,
          "quote_volume": 89993.34866,
          "trades": 1770,
          "taker_buy_base": 2509410.0,
          "taker_buy_quote": 54391.6301
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.02183,
          "high": 0.02184,
          "low": 0.02157,
          "close": 0.02166,
          "volume": 3904890.0,
          "close_time": 1757145599999,
          "quote_volume": 84719.7627,
          "trades": 1497,
          "taker_buy_base": 2431609.0,
          "taker_buy_quote": 52777.63461
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.02168,
          "high": 0.02172,
          "low": 0.02131,
          "close": 0.02151,
          "volume": 4817368.0,
          "close_time": 1757159999999,
          "quote_volume": 103286.1103,
          "trades": 1365,
          "taker_buy_base": 2438630.0,
          "taker_buy_quote": 52265.90665
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.0215,
          "high": 0.0216,
          "low": 0.02129,
          "close": 0.02135,
          "volume": 5756710.0,
          "close_time": 1757174399999,
          "quote_volume": 123283.70233,
          "trades": 1172,
          "taker_buy_base": 2945617.0,
          "taker_buy_quote": 63079.92378
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.02136,
          "high": 0.02157,
          "low": 0.02112,
          "close": 0.02116,
          "volume": 8144469.0,
          "close_time": 1757188799999,
          "quote_volume": 174116.13257,
          "trades": 1546,
          "taker_buy_base": 3790896.0,
          "taker_buy_quote": 81100.76732
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.02117,
          "high": 0.02152,
          "low": 0.02116,
          "close": 0.02152,
          "volume": 2906821.0,
          "close_time": 1757203199999,
          "quote_volume": 62086.22569,
          "trades": 1059,
          "taker_buy_base": 1872198.0,
          "taker_buy_quote": 40013.84926
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.02152,
          "high": 0.02195,
          "low": 0.02152,
          "close": 0.02187,
          "volume": 2875709.0,
          "close_time": 1757217599999,
          "quote_volume": 62662.47888,
          "trades": 1310,
          "taker_buy_base": 1432775.0,
          "taker_buy_quote": 31192.82792
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.02185,
          "high": 0.02202,
          "low": 0.0217,
          "close": 0.02182,
          "volume": 4906108.0,
          "close_time": 1757231999999,
          "quote_volume": 107195.64806,
          "trades": 1056,
          "taker_buy_base": 1934046.0,
          "taker_buy_quote": 42226.69779
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.02184,
          "high": 0.02202,
          "low": 0.02167,
          "close": 0.02186,
          "volume": 3007702.0,
          "close_time": 1757246399999,
          "quote_volume": 65700.95248,
          "trades": 828,
          "taker_buy_base": 1208344.0,
          "taker_buy_quote": 26396.61307
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.02186,
          "high": 0.02187,
          "low": 0.02163,
          "close": 0.02179,
          "volume": 5295907.0,
          "close_time": 1757260799999,
          "quote_volume": 115136.48007,
          "trades": 1477,
          "taker_buy_base": 2655642.0,
          "taker_buy_quote": 57721.28127
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.02179,
          "high": 0.02182,
          "low": 0.02134,
          "close": 0.02162,
          "volume": 6296021.0,
          "close_time": 1757275199999,
          "quote_volume": 135763.85235,
          "trades": 1692,
          "taker_buy_base": 2972958.0,
          "taker_buy_quote": 64107.63359
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.02161,
          "high": 0.02209,
          "low": 0.0215,
          "close": 0.02195,
          "volume": 10452240.0,
          "close_time": 1757289599999,
          "quote_volume": 228465.87978,
          "trades": 2920,
          "taker_buy_base": 5122225.0,
          "taker_buy_quote": 111889.2714
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.02196,
          "high": 0.02234,
          "low": 0.0218,
          "close": 0.0222,
          "volume": 8214167.0,
          "close_time": 1757303999999,
          "quote_volume": 181044.03705,
          "trades": 1996,
          "taker_buy_base": 3907236.0,
          "taker_buy_quote": 86031.07129
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.0222,
          "high": 0.02226,
          "low": 0.02194,
          "close": 0.02215,
          "volume": 8470730.0,
          "close_time": 1757318399999,
          "quote_volume": 187136.97569,
          "trades": 2233,
          "taker_buy_base": 3952174.0,
          "taker_buy_quote": 87388.88787
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.02215,
          "high": 0.02362,
          "low": 0.02214,
          "close": 0.02285,
          "volume": 46442457.0,
          "close_time": 1757332799999,
          "quote_volume": 1070306.12443,
          "trades": 10696,
          "taker_buy_base": 22370512.0,
          "taker_buy_quote": 515689.13895
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.02286,
          "high": 0.02324,
          "low": 0.02253,
          "close": 0.02315,
          "volume": 21814151.0,
          "close_time": 1757347199999,
          "quote_volume": 499392.6969,
          "trades": 4616,
          "taker_buy_base": 10072958.0,
          "taker_buy_quote": 230547.22524
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.02313,
          "high": 0.02318,
          "low": 0.02265,
          "close": 0.02271,
          "volume": 7586754.0,
          "close_time": 1757361599999,
          "quote_volume": 173762.0595,
          "trades": 2698,
          "taker_buy_base": 3615488.0,
          "taker_buy_quote": 82812.13494
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.02276,
          "high": 0.02304,
          "low": 0.02261,
          "close": 0.023,
          "volume": 10122182.0,
          "close_time": 1757375999999,
          "quote_volume": 231594.3151,
          "trades": 1991,
          "taker_buy_base": 4893902.0,
          "taker_buy_quote": 111955.62612
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.023,
          "high": 0.02328,
          "low": 0.02257,
          "close": 0.02299,
          "volume": 9215973.0,
          "close_time": 1757390399999,
          "quote_volume": 211378.31977,
          "trades": 2193,
          "taker_buy_base": 4132739.0,
          "taker_buy_quote": 94891.90631
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.02298,
          "high": 0.0235,
          "low": 0.02287,
          "close": 0.02343,
          "volume": 7858002.0,
          "close_time": 1757404799999,
          "quote_volume": 182612.61135,
          "trades": 2465,
          "taker_buy_base": 3460616.0,
          "taker_buy_quote": 80305.15353
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.02344,
          "high": 0.02385,
          "low": 0.02323,
          "close": 0.0235,
          "volume": 27721675.0,
          "close_time": 1757419199999,
          "quote_volume": 654893.32623,
          "trades": 5054,
          "taker_buy_base": 13180732.0,
          "taker_buy_quote": 310828.65614
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.02351,
          "high": 0.02373,
          "low": 0.02279,
          "close": 0.02302,
          "volume": 29100439.0,
          "close_time": 1757433599999,
          "quote_volume": 673786.55501,
          "trades": 9210,
          "taker_buy_base": 12913626.0,
          "taker_buy_quote": 299153.3888
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.02302,
          "high": 0.02322,
          "low": 0.02283,
          "close": 0.02319,
          "volume": 5632960.0,
          "close_time": 1757447999999,
          "quote_volume": 129373.29105,
          "trades": 2343,
          "taker_buy_base": 2528540.0,
          "taker_buy_quote": 58068.96291
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.02319,
          "high": 0.02327,
          "low": 0.02293,
          "close": 0.02317,
          "volume": 7580241.0,
          "close_time": 1757462399999,
          "quote_volume": 175047.40755,
          "trades": 1854,
          "taker_buy_base": 3592527.0,
          "taker_buy_quote": 82972.37593
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.02316,
          "high": 0.02369,
          "low": 0.02297,
          "close": 0.02365,
          "volume": 7935616.0,
          "close_time": 1757476799999,
          "quote_volume": 184583.34827,
          "trades": 2080,
          "taker_buy_base": 4350056.0,
          "taker_buy_quote": 101238.4818
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.02366,
          "high": 0.02408,
          "low": 0.02359,
          "close": 0.02369,
          "volume": 21509899.0,
          "close_time": 1757491199999,
          "quote_volume": 512117.56336,
          "trades": 5210,
          "taker_buy_base": 11081541.0,
          "taker_buy_quote": 263871.98805
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.0237,
          "high": 0.02563,
          "low": 0.02361,
          "close": 0.02481,
          "volume": 73513148.0,
          "close_time": 1757505599999,
          "quote_volume": 1810530.43084,
          "trades": 23305,
          "taker_buy_base": 40869173.0,
          "taker_buy_quote": 1008020.46986
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.0248,
          "high": 0.03287,
          "low": 0.02464,
          "close": 0.02646,
          "volume": 463788830.0,
          "close_time": 1757519999999,
          "quote_volume": 13327888.44333,
          "trades": 143644,
          "taker_buy_base": 234203468.0,
          "taker_buy_quote": 6714544.68104
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.02646,
          "high": 0.0265,
          "low": 0.02475,
          "close": 0.02536,
          "volume": 89150212.0,
          "close_time": 1757534399999,
          "quote_volume": 2270327.93526,
          "trades": 27870,
          "taker_buy_base": 39861762.0,
          "taker_buy_quote": 1014214.24755
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.02535,
          "high": 0.02568,
          "low": 0.02487,
          "close": 0.02534,
          "volume": 30885678.0,
          "close_time": 1757548799999,
          "quote_volume": 781188.59147,
          "trades": 9058,
          "taker_buy_base": 15036235.0,
          "taker_buy_quote": 380504.21987
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02534,
          "high": 0.02641,
          "low": 0.02523,
          "close": 0.02587,
          "volume": 48203660.0,
          "close_time": 1757563199999,
          "quote_volume": 1251597.79811,
          "trades": 15830,
          "taker_buy_base": 23276909.0,
          "taker_buy_quote": 604623.54989
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.02586,
          "high": 0.02771,
          "low": 0.02529,
          "close": 0.02666,
          "volume": 99854731.0,
          "close_time": 1757577599999,
          "quote_volume": 2657409.86239,
          "trades": 31844,
          "taker_buy_base": 50846344.0,
          "taker_buy_quote": 1356204.7844
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.02666,
          "high": 0.02791,
          "low": 0.02577,
          "close": 0.02583,
          "volume": 109891010.0,
          "close_time": 1757591999999,
          "quote_volume": 2948770.56042,
          "trades": 35967,
          "taker_buy_base": 51613034.0,
          "taker_buy_quote": 1386539.00938
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.02583,
          "high": 0.02583,
          "low": 0.02474,
          "close": 0.02524,
          "volume": 48849803.0,
          "close_time": 1757606399999,
          "quote_volume": 1235203.284,
          "trades": 17091,
          "taker_buy_base": 22452804.0,
          "taker_buy_quote": 568451.33031
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.02524,
          "high": 0.02586,
          "low": 0.02491,
          "close": 0.02563,
          "volume": 22870756.0,
          "close_time": 1757620799999,
          "quote_volume": 579945.63675,
          "trades": 7333,
          "taker_buy_base": 11188611.0,
          "taker_buy_quote": 283619.64641
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.02565,
          "high": 0.02596,
          "low": 0.02554,
          "close": 0.0258,
          "volume": 13994321.0,
          "close_time": 1757635199999,
          "quote_volume": 361101.8051,
          "trades": 4529,
          "taker_buy_base": 6467635.0,
          "taker_buy_quote": 166982.86555
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0258,
          "high": 0.02646,
          "low": 0.02573,
          "close": 0.02624,
          "volume": 14288632.0,
          "close_time": 1757649599999,
          "quote_volume": 373763.54492,
          "trades": 4451,
          "taker_buy_base": 6941181.0,
          "taker_buy_quote": 181524.2992
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.02625,
          "high": 0.02691,
          "low": 0.02589,
          "close": 0.02618,
          "volume": 30610946.0,
          "close_time": 1757663999999,
          "quote_volume": 808949.44056,
          "trades": 7876,
          "taker_buy_base": 13829623.0,
          "taker_buy_quote": 365770.00199
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.0262,
          "high": 0.0262,
          "low": 0.02538,
          "close": 0.02555,
          "volume": 23810543.0,
          "close_time": 1757678399999,
          "quote_volume": 612618.69499,
          "trades": 5327,
          "taker_buy_base": 10597808.0,
          "taker_buy_quote": 272638.91856
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.02556,
          "high": 0.02588,
          "low": 0.02527,
          "close": 0.02563,
          "volume": 16784205.0,
          "close_time": 1757692799999,
          "quote_volume": 429412.9339,
          "trades": 4558,
          "taker_buy_base": 8680944.0,
          "taker_buy_quote": 222227.34958
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.02562,
          "high": 0.02663,
          "low": 0.02561,
          "close": 0.02645,
          "volume": 18748907.0,
          "close_time": 1757707199999,
          "quote_volume": 490499.6018,
          "trades": 5114,
          "taker_buy_base": 9737184.0,
          "taker_buy_quote": 254697.7237
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.02646,
          "high": 0.0268,
          "low": 0.02631,
          "close": 0.02646,
          "volume": 10582465.0,
          "close_time": 1757721599999,
          "quote_volume": 280298.77806,
          "trades": 3392,
          "taker_buy_base": 5411836.0,
          "taker_buy_quote": 143428.61159
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.02647,
          "high": 0.02674,
          "low": 0.02608,
          "close": 0.02669,
          "volume": 14886013.0,
          "close_time": 1757735999999,
          "quote_volume": 393130.76754,
          "trades": 3493,
          "taker_buy_base": 7598242.0,
          "taker_buy_quote": 200820.37271
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.02668,
          "high": 0.02687,
          "low": 0.02638,
          "close": 0.02654,
          "volume": 17278024.0,
          "close_time": 1757750399999,
          "quote_volume": 460000.29819,
          "trades": 3556,
          "taker_buy_base": 8375263.0,
          "taker_buy_quote": 223228.7145
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.02655,
          "high": 0.02702,
          "low": 0.02619,
          "close": 0.02622,
          "volume": 24483173.0,
          "close_time": 1757764799999,
          "quote_volume": 652172.07296,
          "trades": 5290,
          "taker_buy_base": 9026820.0,
          "taker_buy_quote": 241162.09752
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.02623,
          "high": 0.02625,
          "low": 0.02501,
          "close": 0.02551,
          "volume": 44573032.0,
          "close_time": 1757779199999,
          "quote_volume": 1147957.02014,
          "trades": 10431,
          "taker_buy_base": 19109045.0,
          "taker_buy_quote": 491525.38626
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.02551,
          "high": 0.02564,
          "low": 0.02503,
          "close": 0.0256,
          "volume": 16933723.0,
          "close_time": 1757793599999,
          "quote_volume": 430504.05693,
          "trades": 4831,
          "taker_buy_base": 8904581.0,
          "taker_buy_quote": 226646.08463
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.02559,
          "high": 0.02603,
          "low": 0.02559,
          "close": 0.02595,
          "volume": 7576171.0,
          "close_time": 1757807999999,
          "quote_volume": 195835.30368,
          "trades": 2597,
          "taker_buy_base": 3803603.0,
          "taker_buy_quote": 98304.28778
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.02594,
          "high": 0.02607,
          "low": 0.02535,
          "close": 0.02542,
          "volume": 9185352.0,
          "close_time": 1757822399999,
          "quote_volume": 236295.21812,
          "trades": 3345,
          "taker_buy_base": 3828625.0,
          "taker_buy_quote": 98583.51558
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.02542,
          "high": 0.0258,
          "low": 0.02525,
          "close": 0.02544,
          "volume": 14117515.0,
          "close_time": 1757836799999,
          "quote_volume": 360083.59958,
          "trades": 3870,
          "taker_buy_base": 7588595.0,
          "taker_buy_quote": 193545.8206
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.02543,
          "high": 0.02565,
          "low": 0.02468,
          "close": 0.02472,
          "volume": 18636781.0,
          "close_time": 1757851199999,
          "quote_volume": 469313.29637,
          "trades": 4863,
          "taker_buy_base": 8969089.0,
          "taker_buy_quote": 226217.65333
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.02471,
          "high": 0.02488,
          "low": 0.02414,
          "close": 0.02434,
          "volume": 24281136.0,
          "close_time": 1757865599999,
          "quote_volume": 594224.15825,
          "trades": 5867,
          "taker_buy_base": 11801909.0,
          "taker_buy_quote": 288671.08876
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.02432,
          "high": 0.02481,
          "low": 0.02429,
          "close": 0.02458,
          "volume": 11738889.0,
          "close_time": 1757879999999,
          "quote_volume": 288766.38603,
          "trades": 2934,
          "taker_buy_base": 6595256.0,
          "taker_buy_quote": 162278.90025
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.02459,
          "high": 0.02547,
          "low": 0.02456,
          "close": 0.0251,
          "volume": 28028876.0,
          "close_time": 1757894399999,
          "quote_volume": 704110.97892,
          "trades": 6253,
          "taker_buy_base": 15183710.0,
          "taker_buy_quote": 381114.63215
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.02508,
          "high": 0.02561,
          "low": 0.02482,
          "close": 0.02559,
          "volume": 8296204.0,
          "close_time": 1757908799999,
          "quote_volume": 209370.40511,
          "trades": 3094,
          "taker_buy_base": 4658883.0,
          "taker_buy_quote": 117747.01117
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.02558,
          "high": 0.02597,
          "low": 0.02486,
          "close": 0.02496,
          "volume": 14404977.0,
          "close_time": 1757923199999,
          "quote_volume": 367248.10961,
          "trades": 3941,
          "taker_buy_base": 6732274.0,
          "taker_buy_quote": 171860.55065
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.02496,
          "high": 0.02496,
          "low": 0.02422,
          "close": 0.02454,
          "volume": 15359084.0,
          "close_time": 1757937599999,
          "quote_volume": 376954.54705,
          "trades": 6181,
          "taker_buy_base": 8307875.0,
          "taker_buy_quote": 203766.37352
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.02452,
          "high": 0.0255,
          "low": 0.0235,
          "close": 0.02384,
          "volume": 59988036.0,
          "close_time": 1757951999999,
          "quote_volume": 1468806.98422,
          "trades": 16683,
          "taker_buy_base": 28184061.0,
          "taker_buy_quote": 689451.36753
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.02385,
          "high": 0.02393,
          "low": 0.0234,
          "close": 0.0238,
          "volume": 11799438.0,
          "close_time": 1757966399999,
          "quote_volume": 278999.52134,
          "trades": 4198,
          "taker_buy_base": 5609481.0,
          "taker_buy_quote": 132710.65621
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.02377,
          "high": 0.02441,
          "low": 0.02376,
          "close": 0.02412,
          "volume": 7583448.0,
          "close_time": 1757980799999,
          "quote_volume": 182737.26324,
          "trades": 2850,
          "taker_buy_base": 4973846.0,
          "taker_buy_quote": 119833.68693
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0241,
          "high": 0.0242,
          "low": 0.02378,
          "close": 0.02379,
          "volume": 3909329.0,
          "close_time": 1757995199999,
          "quote_volume": 93975.37584,
          "trades": 1169,
          "taker_buy_base": 1736647.0,
          "taker_buy_quote": 41696.66501
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.02377,
          "high": 0.02437,
          "low": 0.02352,
          "close": 0.02433,
          "volume": 7081705.0,
          "close_time": 1758009599999,
          "quote_volume": 169877.26977,
          "trades": 2562,
          "taker_buy_base": 4499645.0,
          "taker_buy_quote": 108022.26766
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.02433,
          "high": 0.02458,
          "low": 0.02408,
          "close": 0.02417,
          "volume": 9526396.0,
          "close_time": 1758023999999,
          "quote_volume": 231418.19708,
          "trades": 3527,
          "taker_buy_base": 4653632.0,
          "taker_buy_quote": 113153.13273
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.02418,
          "high": 0.02434,
          "low": 0.02374,
          "close": 0.02432,
          "volume": 19227048.0,
          "close_time": 1758038399999,
          "quote_volume": 462810.87036,
          "trades": 3849,
          "taker_buy_base": 9079950.0,
          "taker_buy_quote": 218636.52655
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.02431,
          "high": 0.02529,
          "low": 0.02403,
          "close": 0.02522,
          "volume": 29064639.0,
          "close_time": 1758052799999,
          "quote_volume": 717326.29587,
          "trades": 7122,
          "taker_buy_base": 15778057.0,
          "taker_buy_quote": 389843.82008
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.0252,
          "high": 0.02523,
          "low": 0.02475,
          "close": 0.02507,
          "volume": 17198849.0,
          "close_time": 1758067199999,
          "quote_volume": 429469.99834,
          "trades": 3315,
          "taker_buy_base": 8763749.0,
          "taker_buy_quote": 218996.32872
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.02508,
          "high": 0.02577,
          "low": 0.02494,
          "close": 0.02538,
          "volume": 26278655.0,
          "close_time": 1758081599999,
          "quote_volume": 666485.13,
          "trades": 5442,
          "taker_buy_base": 13804992.0,
          "taker_buy_quote": 349947.36996
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.02539,
          "high": 0.0265,
          "low": 0.02528,
          "close": 0.02607,
          "volume": 38376788.0,
          "close_time": 1758095999999,
          "quote_volume": 994015.03423,
          "trades": 10017,
          "taker_buy_base": 19344914.0,
          "taker_buy_quote": 501073.13903
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.0261,
          "high": 0.02642,
          "low": 0.02532,
          "close": 0.02583,
          "volume": 41375192.0,
          "close_time": 1758110399999,
          "quote_volume": 1070559.50105,
          "trades": 12727,
          "taker_buy_base": 20550134.0,
          "taker_buy_quote": 532023.21251
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.02581,
          "high": 0.02673,
          "low": 0.02561,
          "close": 0.02596,
          "volume": 96017434.0,
          "close_time": 1758124799999,
          "quote_volume": 2512023.15307,
          "trades": 24438,
          "taker_buy_base": 52847446.0,
          "taker_buy_quote": 1383405.35098
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.02595,
          "high": 0.0263,
          "low": 0.02556,
          "close": 0.02596,
          "volume": 34825216.0,
          "close_time": 1758139199999,
          "quote_volume": 902512.76914,
          "trades": 11862,
          "taker_buy_base": 15763016.0,
          "taker_buy_quote": 408694.20037
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.02596,
          "high": 0.02639,
          "low": 0.0252,
          "close": 0.02606,
          "volume": 20402712.0,
          "close_time": 1758153599999,
          "quote_volume": 526711.99761,
          "trades": 6054,
          "taker_buy_base": 10254654.0,
          "taker_buy_quote": 265154.05805
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.02604,
          "high": 0.02605,
          "low": 0.02558,
          "close": 0.02587,
          "volume": 8633001.0,
          "close_time": 1758167999999,
          "quote_volume": 222964.28625,
          "trades": 2828,
          "taker_buy_base": 4543755.0,
          "taker_buy_quote": 117366.46039
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.02589,
          "high": 0.02597,
          "low": 0.02517,
          "close": 0.02553,
          "volume": 17382124.0,
          "close_time": 1758182399999,
          "quote_volume": 442970.25428,
          "trades": 3351,
          "taker_buy_base": 7461397.0,
          "taker_buy_quote": 190089.76187
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.02552,
          "high": 0.02583,
          "low": 0.02527,
          "close": 0.02537,
          "volume": 16922072.0,
          "close_time": 1758196799999,
          "quote_volume": 432669.46286,
          "trades": 3764,
          "taker_buy_base": 8430844.0,
          "taker_buy_quote": 215580.44659
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.02536,
          "high": 0.02618,
          "low": 0.0253,
          "close": 0.02585,
          "volume": 29842492.0,
          "close_time": 1758211199999,
          "quote_volume": 766614.22932,
          "trades": 4875,
          "taker_buy_base": 15351626.0,
          "taker_buy_quote": 394302.656
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.02586,
          "high": 0.02611,
          "low": 0.02561,
          "close": 0.02574,
          "volume": 17679172.0,
          "close_time": 1758225599999,
          "quote_volume": 457559.46053,
          "trades": 3995,
          "taker_buy_base": 9278536.0,
          "taker_buy_quote": 240365.37907
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.02574,
          "high": 0.02603,
          "low": 0.02553,
          "close": 0.02577,
          "volume": 9040261.0,
          "close_time": 1758239999999,
          "quote_volume": 233706.39558,
          "trades": 2125,
          "taker_buy_base": 5263856.0,
          "taker_buy_quote": 136152.81695
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.02578,
          "high": 0.02615,
          "low": 0.02545,
          "close": 0.02545,
          "volume": 9152849.0,
          "close_time": 1758254399999,
          "quote_volume": 236916.43312,
          "trades": 2945,
          "taker_buy_base": 4976002.0,
          "taker_buy_quote": 128931.63631
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.02545,
          "high": 0.02562,
          "low": 0.02486,
          "close": 0.02499,
          "volume": 11719955.0,
          "close_time": 1758268799999,
          "quote_volume": 295452.03558,
          "trades": 4448,
          "taker_buy_base": 5561337.0,
          "taker_buy_quote": 140246.86495
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.02498,
          "high": 0.02514,
          "low": 0.02438,
          "close": 0.02446,
          "volume": 16402948.0,
          "close_time": 1758283199999,
          "quote_volume": 405043.8172,
          "trades": 5266,
          "taker_buy_base": 6834322.0,
          "taker_buy_quote": 168741.47297
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.02446,
          "high": 0.02494,
          "low": 0.02414,
          "close": 0.02447,
          "volume": 14934283.0,
          "close_time": 1758297599999,
          "quote_volume": 367341.01812,
          "trades": 4145,
          "taker_buy_base": 7525416.0,
          "taker_buy_quote": 185267.77991
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.02446,
          "high": 0.02468,
          "low": 0.02419,
          "close": 0.02419,
          "volume": 6374689.0,
          "close_time": 1758311999999,
          "quote_volume": 156015.19743,
          "trades": 2504,
          "taker_buy_base": 2936611.0,
          "taker_buy_quote": 71833.5896
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.02418,
          "high": 0.02458,
          "low": 0.02404,
          "close": 0.02427,
          "volume": 7415631.0,
          "close_time": 1758326399999,
          "quote_volume": 180425.48402,
          "trades": 1536,
          "taker_buy_base": 4192923.0,
          "taker_buy_quote": 102064.56548
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.02425,
          "high": 0.02447,
          "low": 0.02407,
          "close": 0.02445,
          "volume": 3353222.0,
          "close_time": 1758340799999,
          "quote_volume": 81269.23684,
          "trades": 1363,
          "taker_buy_base": 1704871.0,
          "taker_buy_quote": 41356.22082
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.02444,
          "high": 0.02492,
          "low": 0.02435,
          "close": 0.0246,
          "volume": 10954505.0,
          "close_time": 1758355199999,
          "quote_volume": 269638.0979,
          "trades": 3024,
          "taker_buy_base": 4395104.0,
          "taker_buy_quote": 108247.16379
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.02459,
          "high": 0.02462,
          "low": 0.02418,
          "close": 0.02433,
          "volume": 7118229.0,
          "close_time": 1758369599999,
          "quote_volume": 173543.09563,
          "trades": 2321,
          "taker_buy_base": 3166634.0,
          "taker_buy_quote": 77150.24915
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.0243,
          "high": 0.02479,
          "low": 0.02413,
          "close": 0.02444,
          "volume": 7731828.0,
          "close_time": 1758383999999,
          "quote_volume": 188549.15328,
          "trades": 1896,
          "taker_buy_base": 3849239.0,
          "taker_buy_quote": 93919.38037
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.02445,
          "high": 0.02459,
          "low": 0.02418,
          "close": 0.02431,
          "volume": 5606119.0,
          "close_time": 1758398399999,
          "quote_volume": 136670.48814,
          "trades": 1699,
          "taker_buy_base": 2698176.0,
          "taker_buy_quote": 65824.03464
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.02431,
          "high": 0.02451,
          "low": 0.02407,
          "close": 0.02413,
          "volume": 3610725.0,
          "close_time": 1758412799999,
          "quote_volume": 87738.99449,
          "trades": 1145,
          "taker_buy_base": 1426374.0,
          "taker_buy_quote": 34690.91812
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.02412,
          "high": 0.02417,
          "low": 0.02376,
          "close": 0.02408,
          "volume": 5295304.0,
          "close_time": 1758427199999,
          "quote_volume": 126984.4353,
          "trades": 1949,
          "taker_buy_base": 2554904.0,
          "taker_buy_quote": 61294.41763
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.02409,
          "high": 0.02438,
          "low": 0.0239,
          "close": 0.02425,
          "volume": 8170946.0,
          "close_time": 1758441599999,
          "quote_volume": 197055.48048,
          "trades": 2606,
          "taker_buy_base": 3326766.0,
          "taker_buy_quote": 80276.85376
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.02425,
          "high": 0.02426,
          "low": 0.02346,
          "close": 0.02368,
          "volume": 7890863.0,
          "close_time": 1758455999999,
          "quote_volume": 187399.1904,
          "trades": 1966,
          "taker_buy_base": 3420348.0,
          "taker_buy_quote": 81060.5147
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.02366,
          "high": 0.02394,
          "low": 0.02365,
          "close": 0.02378,
          "volume": 5345487.0,
          "close_time": 1758470399999,
          "quote_volume": 127228.6581,
          "trades": 1557,
          "taker_buy_base": 2655646.0,
          "taker_buy_quote": 63232.7766
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.02378,
          "high": 0.02398,
          "low": 0.02359,
          "close": 0.02388,
          "volume": 6393451.0,
          "close_time": 1758484799999,
          "quote_volume": 152155.69861,
          "trades": 2371,
          "taker_buy_base": 3553867.0,
          "taker_buy_quote": 84607.71144
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.02384,
          "high": 0.02391,
          "low": 0.02343,
          "close": 0.02349,
          "volume": 3380782.0,
          "close_time": 1758499199999,
          "quote_volume": 80076.58321,
          "trades": 1307,
          "taker_buy_base": 1444938.0,
          "taker_buy_quote": 34204.68355
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.02348,
          "high": 0.02361,
          "low": 0.02222,
          "close": 0.02273,
          "volume": 30054853.0,
          "close_time": 1758513599999,
          "quote_volume": 686914.083,
          "trades": 9405,
          "taker_buy_base": 13846579.0,
          "taker_buy_quote": 316658.0284
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.02273,
          "high": 0.02291,
          "low": 0.02083,
          "close": 0.02174,
          "volume": 46421782.0,
          "close_time": 1758527999999,
          "quote_volume": 1011162.97725,
          "trades": 10275,
          "taker_buy_base": 23122149.0,
          "taker_buy_quote": 503250.17247
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.02172,
          "high": 0.02178,
          "low": 0.0211,
          "close": 0.02131,
          "volume": 23606585.0,
          "close_time": 1758542399999,
          "quote_volume": 506269.32895,
          "trades": 6188,
          "taker_buy_base": 13262664.0,
          "taker_buy_quote": 284565.57732
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.02132,
          "high": 0.02169,
          "low": 0.02117,
          "close": 0.02127,
          "volume": 10724712.0,
          "close_time": 1758556799999,
          "quote_volume": 229840.13365,
          "trades": 4137,
          "taker_buy_base": 5876799.0,
          "taker_buy_quote": 126089.59174
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.02126,
          "high": 0.02139,
          "low": 0.02097,
          "close": 0.02106,
          "volume": 11443065.0,
          "close_time": 1758571199999,
          "quote_volume": 242745.3048,
          "trades": 2436,
          "taker_buy_base": 6074068.0,
          "taker_buy_quote": 128849.24227
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.02105,
          "high": 0.0217,
          "low": 0.02102,
          "close": 0.0217,
          "volume": 6877474.0,
          "close_time": 1758585599999,
          "quote_volume": 147242.65658,
          "trades": 1543,
          "taker_buy_base": 4517385.0,
          "taker_buy_quote": 96726.57183
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.02168,
          "high": 0.02196,
          "low": 0.02098,
          "close": 0.02161,
          "volume": 15383408.0,
          "close_time": 1758599999999,
          "quote_volume": 331867.38668,
          "trades": 2286,
          "taker_buy_base": 9554192.0,
          "taker_buy_quote": 206188.88123
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.02164,
          "high": 0.02184,
          "low": 0.02126,
          "close": 0.02163,
          "volume": 14379464.0,
          "close_time": 1758614399999,
          "quote_volume": 310452.50147,
          "trades": 2203,
          "taker_buy_base": 7183047.0,
          "taker_buy_quote": 155110.92503
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.02163,
          "high": 0.02184,
          "low": 0.02136,
          "close": 0.02148,
          "volume": 7739279.0,
          "close_time": 1758628799999,
          "quote_volume": 166910.77102,
          "trades": 1433,
          "taker_buy_base": 3925971.0,
          "taker_buy_quote": 84699.74896
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.02147,
          "high": 0.02224,
          "low": 0.02134,
          "close": 0.02195,
          "volume": 18421736.0,
          "close_time": 1758643199999,
          "quote_volume": 400268.41113,
          "trades": 3055,
          "taker_buy_base": 9155834.0,
          "taker_buy_quote": 198828.81635
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.02195,
          "high": 0.02287,
          "low": 0.0219,
          "close": 0.02201,
          "volume": 43617731.0,
          "close_time": 1758657599999,
          "quote_volume": 975668.73094,
          "trades": 7278,
          "taker_buy_base": 19082930.0,
          "taker_buy_quote": 426731.64786
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.02202,
          "high": 0.02228,
          "low": 0.02187,
          "close": 0.02189,
          "volume": 10163894.0,
          "close_time": 1758671999999,
          "quote_volume": 224310.47062,
          "trades": 2352,
          "taker_buy_base": 4250267.0,
          "taker_buy_quote": 93837.39317
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0219,
          "high": 0.0228,
          "low": 0.02181,
          "close": 0.02259,
          "volume": 34062912.0,
          "close_time": 1758686399999,
          "quote_volume": 763488.08901,
          "trades": 5427,
          "taker_buy_base": 14858149.0,
          "taker_buy_quote": 332560.72269
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.02258,
          "high": 0.0248,
          "low": 0.02233,
          "close": 0.02469,
          "volume": 104484795.0,
          "close_time": 1758700799999,
          "quote_volume": 2501844.83277,
          "trades": 17351,
          "taker_buy_base": 47365671.0,
          "taker_buy_quote": 1136316.72718
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.0247,
          "high": 0.02482,
          "low": 0.02362,
          "close": 0.02418,
          "volume": 62539536.0,
          "close_time": 1758715199999,
          "quote_volume": 1504236.30848,
          "trades": 11240,
          "taker_buy_base": 29784325.0,
          "taker_buy_quote": 716975.25931
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.02418,
          "high": 0.02463,
          "low": 0.02394,
          "close": 0.02397,
          "volume": 30726240.0,
          "close_time": 1758729599999,
          "quote_volume": 744666.84933,
          "trades": 5189,
          "taker_buy_base": 16059903.0,
          "taker_buy_quote": 389540.22209
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.02397,
          "high": 0.02424,
          "low": 0.02375,
          "close": 0.02403,
          "volume": 26090180.0,
          "close_time": 1758743999999,
          "quote_volume": 625288.73278,
          "trades": 4112,
          "taker_buy_base": 11855780.0,
          "taker_buy_quote": 284261.01443
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.02402,
          "high": 0.02405,
          "low": 0.02342,
          "close": 0.02375,
          "volume": 12869460.0,
          "close_time": 1758758399999,
          "quote_volume": 305212.36325,
          "trades": 2606,
          "taker_buy_base": 5133559.0,
          "taker_buy_quote": 121738.12755
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.02373,
          "high": 0.02438,
          "low": 0.02348,
          "close": 0.02377,
          "volume": 28976525.0,
          "close_time": 1758772799999,
          "quote_volume": 693710.92249,
          "trades": 4893,
          "taker_buy_base": 12224501.0,
          "taker_buy_quote": 292703.33064
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.02377,
          "high": 0.02387,
          "low": 0.02316,
          "close": 0.0233,
          "volume": 21865511.0,
          "close_time": 1758787199999,
          "quote_volume": 511865.84226,
          "trades": 3704,
          "taker_buy_base": 9892833.0,
          "taker_buy_quote": 231525.42963
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.02331,
          "high": 0.02364,
          "low": 0.02303,
          "close": 0.0231,
          "volume": 16609572.0,
          "close_time": 1758801599999,
          "quote_volume": 387489.11146,
          "trades": 2740,
          "taker_buy_base": 7937254.0,
          "taker_buy_quote": 185211.14938
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.0231,
          "high": 0.02329,
          "low": 0.02254,
          "close": 0.02277,
          "volume": 31375333.0,
          "close_time": 1758815999999,
          "quote_volume": 720459.43142,
          "trades": 4653,
          "taker_buy_base": 15387770.0,
          "taker_buy_quote": 353316.59412
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.02277,
          "high": 0.02285,
          "low": 0.02191,
          "close": 0.02228,
          "volume": 30369432.0,
          "close_time": 1758830399999,
          "quote_volume": 678992.10572,
          "trades": 4509,
          "taker_buy_base": 15002887.0,
          "taker_buy_quote": 335450.01332
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.02228,
          "high": 0.02244,
          "low": 0.02202,
          "close": 0.02217,
          "volume": 19607174.0,
          "close_time": 1758844799999,
          "quote_volume": 435395.47605,
          "trades": 2144,
          "taker_buy_base": 9989095.0,
          "taker_buy_quote": 221837.01699
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.02216,
          "high": 0.02263,
          "low": 0.02216,
          "close": 0.02242,
          "volume": 14410308.0,
          "close_time": 1758859199999,
          "quote_volume": 322913.15247,
          "trades": 2362,
          "taker_buy_base": 7288880.0,
          "taker_buy_quote": 163359.88375
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.02241,
          "high": 0.02256,
          "low": 0.02212,
          "close": 0.02248,
          "volume": 15078311.0,
          "close_time": 1758873599999,
          "quote_volume": 336667.5011,
          "trades": 2563,
          "taker_buy_base": 7899823.0,
          "taker_buy_quote": 176446.97669
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.02248,
          "high": 0.02256,
          "low": 0.02199,
          "close": 0.02224,
          "volume": 15791173.0,
          "close_time": 1758887999999,
          "quote_volume": 351481.51665,
          "trades": 2639,
          "taker_buy_base": 7528825.0,
          "taker_buy_quote": 167572.71844
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.02225,
          "high": 0.02252,
          "low": 0.02193,
          "close": 0.0225,
          "volume": 24899454.0,
          "close_time": 1758902399999,
          "quote_volume": 554340.84965,
          "trades": 4120,
          "taker_buy_base": 12978663.0,
          "taker_buy_quote": 289131.2616
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.02247,
          "high": 0.02324,
          "low": 0.02246,
          "close": 0.02281,
          "volume": 18451604.0,
          "close_time": 1758916799999,
          "quote_volume": 422642.75839,
          "trades": 2822,
          "taker_buy_base": 8303037.0,
          "taker_buy_quote": 190173.09708
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.02282,
          "high": 0.02286,
          "low": 0.02259,
          "close": 0.0228,
          "volume": 5956976.0,
          "close_time": 1758931199999,
          "quote_volume": 135441.78657,
          "trades": 1011,
          "taker_buy_base": 3444706.0,
          "taker_buy_quote": 78323.52685
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.02281,
          "high": 0.02293,
          "low": 0.02262,
          "close": 0.02283,
          "volume": 6586310.0,
          "close_time": 1758945599999,
          "quote_volume": 150102.16918,
          "trades": 975,
          "taker_buy_base": 3178300.0,
          "taker_buy_quote": 72451.21616
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.02282,
          "high": 0.02301,
          "low": 0.02262,
          "close": 0.02277,
          "volume": 6644271.0,
          "close_time": 1758959999999,
          "quote_volume": 151507.83878,
          "trades": 1477,
          "taker_buy_base": 3542392.0,
          "taker_buy_quote": 80775.15906
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.02277,
          "high": 0.02288,
          "low": 0.02246,
          "close": 0.02285,
          "volume": 9922771.0,
          "close_time": 1758974399999,
          "quote_volume": 224934.12232,
          "trades": 1786,
          "taker_buy_base": 5119938.0,
          "taker_buy_quote": 116149.95638
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.02287,
          "high": 0.02305,
          "low": 0.02258,
          "close": 0.02302,
          "volume": 14071403.0,
          "close_time": 1758988799999,
          "quote_volume": 321375.13456,
          "trades": 2291,
          "taker_buy_base": 5915976.0,
          "taker_buy_quote": 135231.48085
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.02301,
          "high": 0.02366,
          "low": 0.02298,
          "close": 0.02337,
          "volume": 21809904.0,
          "close_time": 1759003199999,
          "quote_volume": 508607.06727,
          "trades": 4920,
          "taker_buy_base": 10795497.0,
          "taker_buy_quote": 251810.72976
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.0234,
          "high": 0.02406,
          "low": 0.02328,
          "close": 0.02372,
          "volume": 12009631.0,
          "close_time": 1759017599999,
          "quote_volume": 284548.67569,
          "trades": 2135,
          "taker_buy_base": 5026428.0,
          "taker_buy_quote": 119104.58926
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.02373,
          "high": 0.02375,
          "low": 0.02333,
          "close": 0.02339,
          "volume": 7982268.0,
          "close_time": 1759031999999,
          "quote_volume": 187549.60738,
          "trades": 1513,
          "taker_buy_base": 3479679.0,
          "taker_buy_quote": 81778.64185
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.02339,
          "high": 0.02339,
          "low": 0.02298,
          "close": 0.02307,
          "volume": 11879068.0,
          "close_time": 1759046399999,
          "quote_volume": 274971.43562,
          "trades": 1746,
          "taker_buy_base": 5783455.0,
          "taker_buy_quote": 133862.96914
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.02306,
          "high": 0.02316,
          "low": 0.02274,
          "close": 0.02293,
          "volume": 12757942.0,
          "close_time": 1759060799999,
          "quote_volume": 292759.22492,
          "trades": 2496,
          "taker_buy_base": 6235626.0,
          "taker_buy_quote": 143216.91054
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.02295,
          "high": 0.02354,
          "low": 0.02256,
          "close": 0.02335,
          "volume": 14983705.0,
          "close_time": 1759075199999,
          "quote_volume": 346117.60013,
          "trades": 2716,
          "taker_buy_base": 7211395.0,
          "taker_buy_quote": 166364.81422
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.02337,
          "high": 0.02358,
          "low": 0.02289,
          "close": 0.02293,
          "volume": 11349216.0,
          "close_time": 1759089599999,
          "quote_volume": 262555.58067,
          "trades": 1669,
          "taker_buy_base": 4763112.0,
          "taker_buy_quote": 110035.22918
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.02294,
          "high": 0.02341,
          "low": 0.02294,
          "close": 0.02325,
          "volume": 8888977.0,
          "close_time": 1759103999999,
          "quote_volume": 206235.902,
          "trades": 1614,
          "taker_buy_base": 4681105.0,
          "taker_buy_quote": 108615.11709
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.02326,
          "high": 0.02351,
          "low": 0.02317,
          "close": 0.02342,
          "volume": 7179322.0,
          "close_time": 1759118399999,
          "quote_volume": 167887.08305,
          "trades": 1268,
          "taker_buy_base": 3391305.0,
          "taker_buy_quote": 79318.86718
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.0234,
          "high": 0.0234,
          "low": 0.02301,
          "close": 0.02312,
          "volume": 5017955.0,
          "close_time": 1759132799999,
          "quote_volume": 116390.0168,
          "trades": 1169,
          "taker_buy_base": 2212747.0,
          "taker_buy_quote": 51359.69878
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.0231,
          "high": 0.02324,
          "low": 0.02267,
          "close": 0.02282,
          "volume": 11294303.0,
          "close_time": 1759147199999,
          "quote_volume": 259230.4929,
          "trades": 2571,
          "taker_buy_base": 5495950.0,
          "taker_buy_quote": 126057.54695
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.02282,
          "high": 0.02288,
          "low": 0.02224,
          "close": 0.02267,
          "volume": 22947532.0,
          "close_time": 1759161599999,
          "quote_volume": 517836.37498,
          "trades": 4351,
          "taker_buy_base": 11303855.0,
          "taker_buy_quote": 254934.47688
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.02267,
          "high": 0.02278,
          "low": 0.02199,
          "close": 0.02244,
          "volume": 18690440.0,
          "close_time": 1759175999999,
          "quote_volume": 416267.17194,
          "trades": 3087,
          "taker_buy_base": 8114862.0,
          "taker_buy_quote": 180879.49497
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.02243,
          "high": 0.02277,
          "low": 0.02241,
          "close": 0.02247,
          "volume": 5355397.0,
          "close_time": 1759190399999,
          "quote_volume": 120984.35682,
          "trades": 1253,
          "taker_buy_base": 2608868.0,
          "taker_buy_quote": 58952.64175
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.02248,
          "high": 0.02251,
          "low": 0.02211,
          "close": 0.02221,
          "volume": 10512685.0,
          "close_time": 1759204799999,
          "quote_volume": 234316.12443,
          "trades": 2303,
          "taker_buy_base": 4892392.0,
          "taker_buy_quote": 109084.0937
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.0222,
          "high": 0.02235,
          "low": 0.02189,
          "close": 0.02201,
          "volume": 12611179.0,
          "close_time": 1759219199999,
          "quote_volume": 279164.05875,
          "trades": 1886,
          "taker_buy_base": 6855385.0,
          "taker_buy_quote": 151776.66954
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.02202,
          "high": 0.02219,
          "low": 0.02189,
          "close": 0.02195,
          "volume": 11227136.0,
          "close_time": 1759233599999,
          "quote_volume": 247437.79079,
          "trades": 2015,
          "taker_buy_base": 6092907.0,
          "taker_buy_quote": 134297.23822
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.02194,
          "high": 0.02206,
          "low": 0.0211,
          "close": 0.02152,
          "volume": 22194320.0,
          "close_time": 1759247999999,
          "quote_volume": 478603.17821,
          "trades": 5809,
          "taker_buy_base": 11223458.0,
          "taker_buy_quote": 242182.97298
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.02151,
          "high": 0.02454,
          "low": 0.0215,
          "close": 0.02305,
          "volume": 132718948.0,
          "close_time": 1759262399999,
          "quote_volume": 3082756.17733,
          "trades": 26162,
          "taker_buy_base": 51768582.0,
          "taker_buy_quote": 1203064.9262
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.02304,
          "high": 0.02368,
          "low": 0.02301,
          "close": 0.02351,
          "volume": 13816376.0,
          "close_time": 1759276799999,
          "quote_volume": 322866.66113,
          "trades": 2461,
          "taker_buy_base": 7010440.0,
          "taker_buy_quote": 163696.13516
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.02354,
          "high": 0.02368,
          "low": 0.02312,
          "close": 0.02349,
          "volume": 9618459.0,
          "close_time": 1759291199999,
          "quote_volume": 224519.51653,
          "trades": 1905,
          "taker_buy_base": 4419672.0,
          "taker_buy_quote": 103183.31501
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.02349,
          "high": 0.02409,
          "low": 0.02335,
          "close": 0.02356,
          "volume": 25788495.0,
          "close_time": 1759305599999,
          "quote_volume": 610585.98594,
          "trades": 4703,
          "taker_buy_base": 11647687.0,
          "taker_buy_quote": 275691.75899
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.02353,
          "high": 0.02476,
          "low": 0.02344,
          "close": 0.02423,
          "volume": 35038938.0,
          "close_time": 1759319999999,
          "quote_volume": 849883.58516,
          "trades": 9737,
          "taker_buy_base": 18123264.0,
          "taker_buy_quote": 439130.58349
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.02424,
          "high": 0.02484,
          "low": 0.02417,
          "close": 0.0245,
          "volume": 19778175.0,
          "close_time": 1759334399999,
          "quote_volume": 483185.76613,
          "trades": 5409,
          "taker_buy_base": 8968354.0,
          "taker_buy_quote": 219205.97992
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.0245,
          "high": 0.02523,
          "low": 0.02434,
          "close": 0.02519,
          "volume": 12731134.0,
          "close_time": 1759348799999,
          "quote_volume": 315910.49363,
          "trades": 3202,
          "taker_buy_base": 7509456.0,
          "taker_buy_quote": 186560.45788
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.0252,
          "high": 0.02569,
          "low": 0.02479,
          "close": 0.02561,
          "volume": 10972234.0,
          "close_time": 1759363199999,
          "quote_volume": 276431.61879,
          "trades": 3454,
          "taker_buy_base": 5136570.0,
          "taker_buy_quote": 129688.25158
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.02562,
          "high": 0.02632,
          "low": 0.02545,
          "close": 0.02578,
          "volume": 21642120.0,
          "close_time": 1759377599999,
          "quote_volume": 558814.15428,
          "trades": 7492,
          "taker_buy_base": 9844704.0,
          "taker_buy_quote": 254330.29995
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.02577,
          "high": 0.02613,
          "low": 0.0256,
          "close": 0.0259,
          "volume": 6683641.0,
          "close_time": 1759391999999,
          "quote_volume": 172913.32687,
          "trades": 2823,
          "taker_buy_base": 2878828.0,
          "taker_buy_quote": 74524.7663
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.02592,
          "high": 0.0262,
          "low": 0.02559,
          "close": 0.02603,
          "volume": 12119733.0,
          "close_time": 1759406399999,
          "quote_volume": 312870.03947,
          "trades": 3315,
          "taker_buy_base": 5415301.0,
          "taker_buy_quote": 140018.37821
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.02602,
          "high": 0.02823,
          "low": 0.02598,
          "close": 0.02739,
          "volume": 91034779.0,
          "close_time": 1759420799999,
          "quote_volume": 2476551.6201,
          "trades": 23464,
          "taker_buy_base": 38571200.0,
          "taker_buy_quote": 1046671.17667
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.02737,
          "high": 0.02886,
          "low": 0.02729,
          "close": 0.02851,
          "volume": 40969511.0,
          "close_time": 1759435199999,
          "quote_volume": 1156244.29894,
          "trades": 13962,
          "taker_buy_base": 20487294.0,
          "taker_buy_quote": 578374.09282
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.02852,
          "high": 0.02969,
          "low": 0.02848,
          "close": 0.02934,
          "volume": 27868017.0,
          "close_time": 1759449599999,
          "quote_volume": 809809.00825,
          "trades": 8350,
          "taker_buy_base": 14497312.0,
          "taker_buy_quote": 421314.73475
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0293,
          "high": 0.0305,
          "low": 0.02904,
          "close": 0.02958,
          "volume": 53643697.0,
          "close_time": 1759463999999,
          "quote_volume": 1595685.11571,
          "trades": 14057,
          "taker_buy_base": 27164587.0,
          "taker_buy_quote": 807862.8799
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.02957,
          "high": 0.02967,
          "low": 0.02865,
          "close": 0.02896,
          "volume": 26661195.0,
          "close_time": 1759478399999,
          "quote_volume": 774917.60035,
          "trades": 9115,
          "taker_buy_base": 14088538.0,
          "taker_buy_quote": 409403.23913
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.02895,
          "high": 0.03018,
          "low": 0.02864,
          "close": 0.02887,
          "volume": 33357877.0,
          "close_time": 1759492799999,
          "quote_volume": 975579.75607,
          "trades": 10978,
          "taker_buy_base": 16363660.0,
          "taker_buy_quote": 477771.31937
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.02886,
          "high": 0.0296,
          "low": 0.02863,
          "close": 0.02934,
          "volume": 16907967.0,
          "close_time": 1759507199999,
          "quote_volume": 491702.33205,
          "trades": 6595,
          "taker_buy_base": 8841935.0,
          "taker_buy_quote": 257364.92479
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.02935,
          "high": 0.02964,
          "low": 0.02882,
          "close": 0.02907,
          "volume": 14296362.0,
          "close_time": 1759521599999,
          "quote_volume": 417118.45513,
          "trades": 4898,
          "taker_buy_base": 7641393.0,
          "taker_buy_quote": 223023.70504
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.02908,
          "high": 0.03035,
          "low": 0.02903,
          "close": 0.03029,
          "volume": 11816737.0,
          "close_time": 1759535999999,
          "quote_volume": 353093.14215,
          "trades": 4217,
          "taker_buy_base": 6972356.0,
          "taker_buy_quote": 208161.2212
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.03026,
          "high": 0.03036,
          "low": 0.02963,
          "close": 0.02992,
          "volume": 6283658.0,
          "close_time": 1759550399999,
          "quote_volume": 188466.02457,
          "trades": 3327,
          "taker_buy_base": 3288606.0,
          "taker_buy_quote": 98649.42755
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.02992,
          "high": 0.03089,
          "low": 0.02977,
          "close": 0.02985,
          "volume": 12421667.0,
          "close_time": 1759564799999,
          "quote_volume": 376739.83478,
          "trades": 4169,
          "taker_buy_base": 6049790.0,
          "taker_buy_quote": 183608.18181
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.02984,
          "high": 0.02994,
          "low": 0.02901,
          "close": 0.02913,
          "volume": 7802232.0,
          "close_time": 1759579199999,
          "quote_volume": 230193.03712,
          "trades": 2838,
          "taker_buy_base": 3812350.0,
          "taker_buy_quote": 112429.93679
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.02913,
          "high": 0.02978,
          "low": 0.02903,
          "close": 0.02915,
          "volume": 9701447.0,
          "close_time": 1759593599999,
          "quote_volume": 285148.92233,
          "trades": 3749,
          "taker_buy_base": 5287916.0,
          "taker_buy_quote": 155369.60663
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.02915,
          "high": 0.02949,
          "low": 0.02903,
          "close": 0.02915,
          "volume": 4813293.0,
          "close_time": 1759607999999,
          "quote_volume": 140757.75666,
          "trades": 1880,
          "taker_buy_base": 2445744.0,
          "taker_buy_quote": 71501.65899
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.02915,
          "high": 0.02927,
          "low": 0.029,
          "close": 0.02902,
          "volume": 2321354.0,
          "close_time": 1759622399999,
          "quote_volume": 67665.2723,
          "trades": 837,
          "taker_buy_base": 1006912.0,
          "taker_buy_quote": 29367.98121
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.02901,
          "high": 0.02937,
          "low": 0.02868,
          "close": 0.02914,
          "volume": 4650594.0,
          "close_time": 1759636799999,
          "quote_volume": 134859.26641,
          "trades": 2259,
          "taker_buy_base": 2346941.0,
          "taker_buy_quote": 68011.42089
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.02914,
          "high": 0.02958,
          "low": 0.02907,
          "close": 0.02922,
          "volume": 4299876.0,
          "close_time": 1759651199999,
          "quote_volume": 125934.21717,
          "trades": 2291,
          "taker_buy_base": 2490922.0,
          "taker_buy_quote": 72989.85519
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.02921,
          "high": 0.02936,
          "low": 0.02861,
          "close": 0.02921,
          "volume": 8713981.0,
          "close_time": 1759665599999,
          "quote_volume": 252299.57736,
          "trades": 3714,
          "taker_buy_base": 4428908.0,
          "taker_buy_quote": 128156.42035
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.0292,
          "high": 0.0292,
          "low": 0.02866,
          "close": 0.02893,
          "volume": 3488900.0,
          "close_time": 1759679999999,
          "quote_volume": 100844.07743,
          "trades": 1679,
          "taker_buy_base": 1310137.0,
          "taker_buy_quote": 37868.58244
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.02895,
          "high": 0.02901,
          "low": 0.02822,
          "close": 0.02822,
          "volume": 4478189.0,
          "close_time": 1759694399999,
          "quote_volume": 128057.79763,
          "trades": 1807,
          "taker_buy_base": 1714895.0,
          "taker_buy_quote": 49065.94394
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.02821,
          "high": 0.02844,
          "low": 0.02793,
          "close": 0.02827,
          "volume": 4235386.0,
          "close_time": 1759708799999,
          "quote_volume": 119392.13648,
          "trades": 1311,
          "taker_buy_base": 1817088.0,
          "taker_buy_quote": 51209.04625
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.02827,
          "high": 0.02859,
          "low": 0.02795,
          "close": 0.02848,
          "volume": 7370701.0,
          "close_time": 1759723199999,
          "quote_volume": 208623.9852,
          "trades": 2498,
          "taker_buy_base": 4350430.0,
          "taker_buy_quote": 123035.45301
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.02849,
          "high": 0.02878,
          "low": 0.02814,
          "close": 0.02833,
          "volume": 5256918.0,
          "close_time": 1759737599999,
          "quote_volume": 149380.14681,
          "trades": 2789,
          "taker_buy_base": 2268999.0,
          "taker_buy_quote": 64484.08795
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.02834,
          "high": 0.02873,
          "low": 0.0282,
          "close": 0.02853,
          "volume": 6209083.0,
          "close_time": 1759751999999,
          "quote_volume": 176852.08027,
          "trades": 2565,
          "taker_buy_base": 2863762.0,
          "taker_buy_quote": 81626.45825
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.02851,
          "high": 0.02996,
          "low": 0.02845,
          "close": 0.02982,
          "volume": 11257839.0,
          "close_time": 1759766399999,
          "quote_volume": 331149.05016,
          "trades": 4771,
          "taker_buy_base": 6738350.0,
          "taker_buy_quote": 197968.80226
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.02984,
          "high": 0.03054,
          "low": 0.02972,
          "close": 0.03019,
          "volume": 14223447.0,
          "close_time": 1759780799999,
          "quote_volume": 428713.70826,
          "trades": 4971,
          "taker_buy_base": 7413401.0,
          "taker_buy_quote": 223432.16713
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.03018,
          "high": 0.03045,
          "low": 0.02984,
          "close": 0.02997,
          "volume": 4816954.0,
          "close_time": 1759795199999,
          "quote_volume": 145244.29667,
          "trades": 1952,
          "taker_buy_base": 2146712.0,
          "taker_buy_quote": 64738.43713
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.02995,
          "high": 0.03012,
          "low": 0.02959,
          "close": 0.02964,
          "volume": 3270677.0,
          "close_time": 1759809599999,
          "quote_volume": 97569.18247,
          "trades": 1511,
          "taker_buy_base": 1549293.0,
          "taker_buy_quote": 46252.48742
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.02965,
          "high": 0.02982,
          "low": 0.02895,
          "close": 0.02896,
          "volume": 4233583.0,
          "close_time": 1759823999999,
          "quote_volume": 124438.82518,
          "trades": 1214,
          "taker_buy_base": 2371517.0,
          "taker_buy_quote": 69802.40458
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.02897,
          "high": 0.0294,
          "low": 0.02856,
          "close": 0.02923,
          "volume": 7431581.0,
          "close_time": 1759838399999,
          "quote_volume": 214558.59639,
          "trades": 1793,
          "taker_buy_base": 4155679.0,
          "taker_buy_quote": 120006.79615
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.02921,
          "high": 0.02934,
          "low": 0.0274,
          "close": 0.02777,
          "volume": 13825146.0,
          "close_time": 1759852799999,
          "quote_volume": 390676.58898,
          "trades": 4174,
          "taker_buy_base": 6397581.0,
          "taker_buy_quote": 180376.7243
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.02773,
          "high": 0.02807,
          "low": 0.02748,
          "close": 0.02766,
          "volume": 7221591.0,
          "close_time": 1759867199999,
          "quote_volume": 200426.42881,
          "trades": 1870,
          "taker_buy_base": 3864109.0,
          "taker_buy_quote": 107278.59973
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.02764,
          "high": 0.02799,
          "low": 0.02762,
          "close": 0.02769,
          "volume": 2188553.0,
          "close_time": 1759881599999,
          "quote_volume": 60816.80587,
          "trades": 1297,
          "taker_buy_base": 937679.0,
          "taker_buy_quote": 26069.74805
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.02769,
          "high": 0.02783,
          "low": 0.02742,
          "close": 0.0276,
          "volume": 4866530.0,
          "close_time": 1759895999999,
          "quote_volume": 134504.97643,
          "trades": 2183,
          "taker_buy_base": 2293700.0,
          "taker_buy_quote": 63427.73033
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.02761,
          "high": 0.02787,
          "low": 0.0274,
          "close": 0.0278,
          "volume": 4784906.0,
          "close_time": 1759910399999,
          "quote_volume": 132332.15201,
          "trades": 2838,
          "taker_buy_base": 1935084.0,
          "taker_buy_quote": 53534.76799
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.02781,
          "high": 0.0286,
          "low": 0.02773,
          "close": 0.02781,
          "volume": 12200819.0,
          "close_time": 1759924799999,
          "quote_volume": 342454.76911,
          "trades": 6389,
          "taker_buy_base": 6072805.0,
          "taker_buy_quote": 170345.12583
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.0278,
          "high": 0.02793,
          "low": 0.02727,
          "close": 0.02739,
          "volume": 7655216.0,
          "close_time": 1759939199999,
          "quote_volume": 211120.40122,
          "trades": 3003,
          "taker_buy_base": 3403220.0,
          "taker_buy_quote": 93800.91991
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.02739,
          "high": 0.02823,
          "low": 0.02734,
          "close": 0.02805,
          "volume": 6258926.0,
          "close_time": 1759953599999,
          "quote_volume": 174263.39245,
          "trades": 3555,
          "taker_buy_base": 3393098.0,
          "taker_buy_quote": 94581.77173
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.02804,
          "high": 0.02806,
          "low": 0.02746,
          "close": 0.02755,
          "volume": 3036059.0,
          "close_time": 1759967999999,
          "quote_volume": 84266.1565,
          "trades": 1178,
          "taker_buy_base": 1206272.0,
          "taker_buy_quote": 33438.26813
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.02754,
          "high": 0.02763,
          "low": 0.0267,
          "close": 0.02717,
          "volume": 5888605.0,
          "close_time": 1759982399999,
          "quote_volume": 159808.32597,
          "trades": 2938,
          "taker_buy_base": 3138148.0,
          "taker_buy_quote": 85098.66603
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.02717,
          "high": 0.02737,
          "low": 0.02696,
          "close": 0.02703,
          "volume": 4263545.0,
          "close_time": 1759996799999,
          "quote_volume": 115876.68873,
          "trades": 2256,
          "taker_buy_base": 2342505.0,
          "taker_buy_quote": 63671.92795
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.02705,
          "high": 0.02707,
          "low": 0.02634,
          "close": 0.02649,
          "volume": 6195440.0,
          "close_time": 1760011199999,
          "quote_volume": 164908.55905,
          "trades": 2436,
          "taker_buy_base": 2775554.0,
          "taker_buy_quote": 73914.32284
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.02648,
          "high": 0.02664,
          "low": 0.02563,
          "close": 0.02578,
          "volume": 10734544.0,
          "close_time": 1760025599999,
          "quote_volume": 280036.54202,
          "trades": 5047,
          "taker_buy_base": 5842175.0,
          "taker_buy_quote": 152234.07611
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.02581,
          "high": 0.02681,
          "low": 0.02581,
          "close": 0.02658,
          "volume": 10541884.0,
          "close_time": 1760039999999,
          "quote_volume": 277350.78798,
          "trades": 3527,
          "taker_buy_base": 6594907.0,
          "taker_buy_quote": 173334.68583
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.02659,
          "high": 0.02691,
          "low": 0.02642,
          "close": 0.02679,
          "volume": 4037104.0,
          "close_time": 1760054399999,
          "quote_volume": 107782.12844,
          "trades": 1550,
          "taker_buy_base": 1945188.0,
          "taker_buy_quote": 51933.04528
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.02679,
          "high": 0.02784,
          "low": 0.02671,
          "close": 0.02758,
          "volume": 19920482.0,
          "close_time": 1760068799999,
          "quote_volume": 543597.82534,
          "trades": 8227,
          "taker_buy_base": 10910148.0,
          "taker_buy_quote": 297825.32861
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.02757,
          "high": 0.02811,
          "low": 0.02727,
          "close": 0.02732,
          "volume": 14120225.0,
          "close_time": 1760083199999,
          "quote_volume": 390556.59633,
          "trades": 6010,
          "taker_buy_base": 6048829.0,
          "taker_buy_quote": 167622.09494
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.02733,
          "high": 0.02772,
          "low": 0.02684,
          "close": 0.02698,
          "volume": 20071541.0,
          "close_time": 1760097599999,
          "quote_volume": 546838.71777,
          "trades": 6120,
          "taker_buy_base": 9329675.0,
          "taker_buy_quote": 254313.54098
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.02697,
          "high": 0.02706,
          "low": 0.02567,
          "close": 0.02594,
          "volume": 23823665.0,
          "close_time": 1760111999999,
          "quote_volume": 628129.9523,
          "trades": 8421,
          "taker_buy_base": 10719874.0,
          "taker_buy_quote": 282712.90263
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.02593,
          "high": 0.02631,
          "low": 0.02526,
          "close": 0.02553,
          "volume": 20398864.0,
          "close_time": 1760126399999,
          "quote_volume": 526256.62114,
          "trades": 7641,
          "taker_buy_base": 10554984.0,
          "taker_buy_quote": 272152.55921
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.02554,
          "high": 0.02578,
          "low": 0.00654,
          "close": 0.01933,
          "volume": 136465654.0,
          "close_time": 1760140799999,
          "quote_volume": 2451563.80928,
          "trades": 51380,
          "taker_buy_base": 68835459.0,
          "taker_buy_quote": 1220448.89128
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.01932,
          "high": 0.02098,
          "low": 0.01823,
          "close": 0.01956,
          "volume": 38839057.0,
          "close_time": 1760155199999,
          "quote_volume": 748872.19131,
          "trades": 10654,
          "taker_buy_base": 21672132.0,
          "taker_buy_quote": 418055.32393
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.01956,
          "high": 0.01966,
          "low": 0.01872,
          "close": 0.01931,
          "volume": 9061837.0,
          "close_time": 1760169599999,
          "quote_volume": 174252.01216,
          "trades": 2525,
          "taker_buy_base": 4983621.0,
          "taker_buy_quote": 95888.58754
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0193,
          "high": 0.02005,
          "low": 0.01925,
          "close": 0.01957,
          "volume": 12271222.0,
          "close_time": 1760183999999,
          "quote_volume": 241760.9999,
          "trades": 2757,
          "taker_buy_base": 6817482.0,
          "taker_buy_quote": 134328.59465
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.01956,
          "high": 0.01965,
          "low": 0.019,
          "close": 0.01945,
          "volume": 10371086.0,
          "close_time": 1760198399999,
          "quote_volume": 201380.82468,
          "trades": 2374,
          "taker_buy_base": 5550961.0,
          "taker_buy_quote": 107869.76022
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.01945,
          "high": 0.01972,
          "low": 0.01861,
          "close": 0.01877,
          "volume": 9354043.0,
          "close_time": 1760212799999,
          "quote_volume": 179905.63403,
          "trades": 2488,
          "taker_buy_base": 4896313.0,
          "taker_buy_quote": 94189.356
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.01877,
          "high": 0.0193,
          "low": 0.01876,
          "close": 0.0193,
          "volume": 13766873.0,
          "close_time": 1760227199999,
          "quote_volume": 261900.22907,
          "trades": 2908,
          "taker_buy_base": 8139519.0,
          "taker_buy_quote": 154786.98974
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.01928,
          "high": 0.01984,
          "low": 0.01905,
          "close": 0.01955,
          "volume": 18882001.0,
          "close_time": 1760241599999,
          "quote_volume": 366951.76723,
          "trades": 4369,
          "taker_buy_base": 10022323.0,
          "taker_buy_quote": 194725.27661
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0196,
          "high": 0.02027,
          "low": 0.01953,
          "close": 0.0202,
          "volume": 10622051.0,
          "close_time": 1760255999999,
          "quote_volume": 213178.06538,
          "trades": 3669,
          "taker_buy_base": 5371543.0,
          "taker_buy_quote": 107793.73316
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.02019,
          "high": 0.02085,
          "low": 0.01997,
          "close": 0.02079,
          "volume": 10193129.0,
          "close_time": 1760270399999,
          "quote_volume": 208201.95277,
          "trades": 3740,
          "taker_buy_base": 6108682.0,
          "taker_buy_quote": 124780.38808
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.02078,
          "high": 0.02196,
          "low": 0.02049,
          "close": 0.02187,
          "volume": 19728444.0,
          "close_time": 1760284799999,
          "quote_volume": 416218.20995,
          "trades": 5708,
          "taker_buy_base": 10925753.0,
          "taker_buy_quote": 230448.35316
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.02187,
          "high": 0.02258,
          "low": 0.02185,
          "close": 0.02243,
          "volume": 12907336.0,
          "close_time": 1760299199999,
          "quote_volume": 287388.92346,
          "trades": 4305,
          "taker_buy_base": 7233284.0,
          "taker_buy_quote": 161155.29776
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0224,
          "high": 0.02294,
          "low": 0.02225,
          "close": 0.02256,
          "volume": 10460269.0,
          "close_time": 1760313599999,
          "quote_volume": 236362.38497,
          "trades": 2953,
          "taker_buy_base": 6067475.0,
          "taker_buy_quote": 137221.2317
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.02258,
          "high": 0.02274,
          "low": 0.02218,
          "close": 0.02236,
          "volume": 10313106.0,
          "close_time": 1760327999999,
          "quote_volume": 231918.3488,
          "trades": 3569,
          "taker_buy_base": 4968478.0,
          "taker_buy_quote": 111729.6812
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.02237,
          "high": 0.02298,
          "low": 0.02219,
          "close": 0.0228,
          "volume": 9205030.0,
          "close_time": 1760342399999,
          "quote_volume": 208557.64202,
          "trades": 3187,
          "taker_buy_base": 3975507.0,
          "taker_buy_quote": 90060.81766
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.02279,
          "high": 0.02314,
          "low": 0.02216,
          "close": 0.02249,
          "volume": 19997673.0,
          "close_time": 1760356799999,
          "quote_volume": 455485.34382,
          "trades": 5064,
          "taker_buy_base": 8554307.0,
          "taker_buy_quote": 194816.58911
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.02248,
          "high": 0.02287,
          "low": 0.02172,
          "close": 0.02217,
          "volume": 30878854.0,
          "close_time": 1760371199999,
          "quote_volume": 684986.36011,
          "trades": 8522,
          "taker_buy_base": 15895624.0,
          "taker_buy_quote": 352224.58685
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.02218,
          "high": 0.02302,
          "low": 0.02199,
          "close": 0.02294,
          "volume": 10566058.0,
          "close_time": 1760385599999,
          "quote_volume": 238998.53784,
          "trades": 3224,
          "taker_buy_base": 5461752.0,
          "taker_buy_quote": 123534.78233
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.02295,
          "high": 0.02443,
          "low": 0.02295,
          "close": 0.02438,
          "volume": 16518889.0,
          "close_time": 1760399999999,
          "quote_volume": 393952.66226,
          "trades": 4533,
          "taker_buy_base": 7834884.0,
          "taker_buy_quote": 186592.73811
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02437,
          "high": 0.02447,
          "low": 0.02352,
          "close": 0.02376,
          "volume": 8695874.0,
          "close_time": 1760414399999,
          "quote_volume": 208680.37992,
          "trades": 2989,
          "taker_buy_base": 5258914.0,
          "taker_buy_quote": 126330.74539
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.02375,
          "high": 0.02376,
          "low": 0.02241,
          "close": 0.0231,
          "volume": 15034733.0,
          "close_time": 1760428799999,
          "quote_volume": 347898.21084,
          "trades": 5150,
          "taker_buy_base": 7564369.0,
          "taker_buy_quote": 175041.09355
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.02309,
          "high": 0.02309,
          "low": 0.02232,
          "close": 0.02271,
          "volume": 10916502.0,
          "close_time": 1760443199999,
          "quote_volume": 248131.63682,
          "trades": 4097,
          "taker_buy_base": 5243023.0,
          "taker_buy_quote": 119226.90465
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.02274,
          "high": 0.02299,
          "low": 0.02208,
          "close": 0.02299,
          "volume": 14599861.0,
          "close_time": 1760457599999,
          "quote_volume": 327840.05048,
          "trades": 4719,
          "taker_buy_base": 6696043.0,
          "taker_buy_quote": 150548.77596
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.02297,
          "high": 0.02336,
          "low": 0.02213,
          "close": 0.02254,
          "volume": 17286093.0,
          "close_time": 1760471999999,
          "quote_volume": 394247.30488,
          "trades": 4501,
          "taker_buy_base": 8222262.0,
          "taker_buy_quote": 187713.67677
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.02254,
          "high": 0.02261,
          "low": 0.02227,
          "close": 0.02246,
          "volume": 6035081.0,
          "close_time": 1760486399999,
          "quote_volume": 135370.0399,
          "trades": 1783,
          "taker_buy_base": 3782053.0,
          "taker_buy_quote": 84877.9876
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02245,
          "high": 0.02296,
          "low": 0.02216,
          "close": 0.0225,
          "volume": 10267959.0,
          "close_time": 1760500799999,
          "quote_volume": 231025.47085,
          "trades": 2945,
          "taker_buy_base": 6127194.0,
          "taker_buy_quote": 137896.28821
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.02249,
          "high": 0.02292,
          "low": 0.0224,
          "close": 0.02292,
          "volume": 11143192.0,
          "close_time": 1760515199999,
          "quote_volume": 252702.39169,
          "trades": 2507,
          "taker_buy_base": 6019821.0,
          "taker_buy_quote": 136585.45165
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.02288,
          "high": 0.02324,
          "low": 0.02216,
          "close": 0.02241,
          "volume": 11365495.0,
          "close_time": 1760529599999,
          "quote_volume": 258724.09164,
          "trades": 2258,
          "taker_buy_base": 5118060.0,
          "taker_buy_quote": 116642.17665
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0224,
          "high": 0.02252,
          "low": 0.02143,
          "close": 0.02159,
          "volume": 13874234.0,
          "close_time": 1760543999999,
          "quote_volume": 304819.34744,
          "trades": 3907,
          "taker_buy_base": 6944969.0,
          "taker_buy_quote": 152583.57489
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.02158,
          "high": 0.02171,
          "low": 0.02121,
          "close": 0.02132,
          "volume": 10493730.0,
          "close_time": 1760558399999,
          "quote_volume": 225439.35176,
          "trades": 3255,
          "taker_buy_base": 5926844.0,
          "taker_buy_quote": 127407.5365
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.02133,
          "high": 0.02146,
          "low": 0.02079,
          "close": 0.02118,
          "volume": 8738607.0,
          "close_time": 1760572799999,
          "quote_volume": 183902.61957,
          "trades": 2430,
          "taker_buy_base": 4021774.0,
          "taker_buy_quote": 84683.99446
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02117,
          "high": 0.0216,
          "low": 0.02114,
          "close": 0.02139,
          "volume": 3643592.0,
          "close_time": 1760587199999,
          "quote_volume": 77785.89103,
          "trades": 1245,
          "taker_buy_base": 2144100.0,
          "taker_buy_quote": 45798.43359
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.02138,
          "high": 0.02186,
          "low": 0.02132,
          "close": 0.02162,
          "volume": 4167325.0,
          "close_time": 1760601599999,
          "quote_volume": 89917.82077,
          "trades": 1598,
          "taker_buy_base": 2253775.0,
          "taker_buy_quote": 48658.80992
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.02162,
          "high": 0.0219,
          "low": 0.02084,
          "close": 0.02165,
          "volume": 10671389.0,
          "close_time": 1760615999999,
          "quote_volume": 229034.48918,
          "trades": 3140,
          "taker_buy_base": 5093931.0,
          "taker_buy_quote": 109468.15345
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.02165,
          "high": 0.02182,
          "low": 0.02061,
          "close": 0.02082,
          "volume": 16237712.0,
          "close_time": 1760630399999,
          "quote_volume": 345978.23813,
          "trades": 4753,
          "taker_buy_base": 8003229.0,
          "taker_buy_quote": 170577.3094
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.02084,
          "high": 0.0212,
          "low": 0.02019,
          "close": 0.02036,
          "volume": 22762780.0,
          "close_time": 1760644799999,
          "quote_volume": 471609.44723,
          "trades": 4760,
          "taker_buy_base": 13942412.0,
          "taker_buy_quote": 289104.97361
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.02037,
          "high": 0.02051,
          "low": 0.01994,
          "close": 0.02043,
          "volume": 5958485.0,
          "close_time": 1760659199999,
          "quote_volume": 120491.42911,
          "trades": 1465,
          "taker_buy_base": 2573925.0,
          "taker_buy_quote": 52138.23673
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02043,
          "high": 0.02074,
          "low": 0.0203,
          "close": 0.02063,
          "volume": 4154613.0,
          "close_time": 1760673599999,
          "quote_volume": 85403.14486,
          "trades": 1248,
          "taker_buy_base": 2298158.0,
          "taker_buy_quote": 47302.22635
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.02061,
          "high": 0.02063,
          "low": 0.0193,
          "close": 0.01941,
          "volume": 8146093.0,
          "close_time": 1760687999999,
          "quote_volume": 161043.83064,
          "trades": 2617,
          "taker_buy_base": 3904529.0,
          "taker_buy_quote": 77025.7524
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.01942,
          "high": 0.01974,
          "low": 0.01877,
          "close": 0.01952,
          "volume": 18186851.0,
          "close_time": 1760702399999,
          "quote_volume": 349988.30779,
          "trades": 4697,
          "taker_buy_base": 9982575.0,
          "taker_buy_quote": 192027.19481
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.01953,
          "high": 0.01995,
          "low": 0.0193,
          "close": 0.01995,
          "volume": 11050947.0,
          "close_time": 1760716799999,
          "quote_volume": 216621.41153,
          "trades": 3537,
          "taker_buy_base": 6194785.0,
          "taker_buy_quote": 121457.78186
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.01995,
          "high": 0.02024,
          "low": 0.01969,
          "close": 0.01978,
          "volume": 6331789.0,
          "close_time": 1760731199999,
          "quote_volume": 126231.29914,
          "trades": 1923,
          "taker_buy_base": 3826242.0,
          "taker_buy_quote": 76347.79272
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.01977,
          "high": 0.02004,
          "low": 0.0194,
          "close": 0.01945,
          "volume": 5516694.0,
          "close_time": 1760745599999,
          "quote_volume": 108713.67283,
          "trades": 1491,
          "taker_buy_base": 2091252.0,
          "taker_buy_quote": 41224.22257
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01945,
          "high": 0.01978,
          "low": 0.01943,
          "close": 0.01966,
          "volume": 1592478.0,
          "close_time": 1760759999999,
          "quote_volume": 31229.03722,
          "trades": 892,
          "taker_buy_base": 796149.0,
          "taker_buy_quote": 15630.51364
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.01969,
          "high": 0.02009,
          "low": 0.0195,
          "close": 0.01982,
          "volume": 3836635.0,
          "close_time": 1760774399999,
          "quote_volume": 76004.66499,
          "trades": 1205,
          "taker_buy_base": 2200471.0,
          "taker_buy_quote": 43681.84485
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.01983,
          "high": 0.02003,
          "low": 0.01967,
          "close": 0.01992,
          "volume": 2701933.0,
          "close_time": 1760788799999,
          "quote_volume": 53670.13098,
          "trades": 1028,
          "taker_buy_base": 1580757.0,
          "taker_buy_quote": 31404.74507
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.01991,
          "high": 0.02002,
          "low": 0.01957,
          "close": 0.01975,
          "volume": 2482055.0,
          "close_time": 1760803199999,
          "quote_volume": 49109.28214,
          "trades": 1153,
          "taker_buy_base": 1237825.0,
          "taker_buy_quote": 24471.9131
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.01974,
          "high": 0.0199,
          "low": 0.01949,
          "close": 0.01976,
          "volume": 2691759.0,
          "close_time": 1760817599999,
          "quote_volume": 53034.72581,
          "trades": 1266,
          "taker_buy_base": 1267419.0,
          "taker_buy_quote": 24972.9059
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.01975,
          "high": 0.01986,
          "low": 0.0196,
          "close": 0.01978,
          "volume": 2351761.0,
          "close_time": 1760831999999,
          "quote_volume": 46438.10759,
          "trades": 620,
          "taker_buy_base": 1217382.0,
          "taker_buy_quote": 24055.70897
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01976,
          "high": 0.02022,
          "low": 0.01961,
          "close": 0.02017,
          "volume": 8367547.0,
          "close_time": 1760846399999,
          "quote_volume": 167009.72868,
          "trades": 1532,
          "taker_buy_base": 4427459.0,
          "taker_buy_quote": 88449.87767
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.02015,
          "high": 0.02021,
          "low": 0.01969,
          "close": 0.01974,
          "volume": 2780227.0,
          "close_time": 1760860799999,
          "quote_volume": 55324.8685,
          "trades": 849,
          "taker_buy_base": 1185133.0,
          "taker_buy_quote": 23596.44268
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.01972,
          "high": 0.02009,
          "low": 0.01945,
          "close": 0.02001,
          "volume": 14908503.0,
          "close_time": 1760875199999,
          "quote_volume": 295796.48802,
          "trades": 2877,
          "taker_buy_base": 7872848.0,
          "taker_buy_quote": 156192.74061
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.02001,
          "high": 0.02026,
          "low": 0.01985,
          "close": 0.02018,
          "volume": 6223192.0,
          "close_time": 1760889599999,
          "quote_volume": 125009.048,
          "trades": 1747,
          "taker_buy_base": 3161781.0,
          "taker_buy_quote": 63490.93821
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.02018,
          "high": 0.0203,
          "low": 0.01999,
          "close": 0.02028,
          "volume": 4842986.0,
          "close_time": 1760903999999,
          "quote_volume": 97493.21583,
          "trades": 1087,
          "taker_buy_base": 2408034.0,
          "taker_buy_quote": 48554.06902
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.02027,
          "high": 0.02032,
          "low": 0.01991,
          "close": 0.01995,
          "volume": 2669448.0,
          "close_time": 1760918399999,
          "quote_volume": 53698.58484,
          "trades": 608,
          "taker_buy_base": 1044358.0,
          "taker_buy_quote": 21009.07939
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01995,
          "high": 0.02046,
          "low": 0.01955,
          "close": 0.02043,
          "volume": 8362539.0,
          "close_time": 1760932799999,
          "quote_volume": 165706.31664,
          "trades": 1381,
          "taker_buy_base": 5192979.0,
          "taker_buy_quote": 102979.99342
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.02045,
          "high": 0.02077,
          "low": 0.02039,
          "close": 0.02055,
          "volume": 5580006.0,
          "close_time": 1760947199999,
          "quote_volume": 114619.36841,
          "trades": 885,
          "taker_buy_base": 3041977.0,
          "taker_buy_quote": 62512.29512
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.02054,
          "high": 0.02059,
          "low": 0.02027,
          "close": 0.0203,
          "volume": 5268578.0,
          "close_time": 1760961599999,
          "quote_volume": 107674.31308,
          "trades": 1448,
          "taker_buy_base": 2277281.0,
          "taker_buy_quote": 46573.80161
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.02029,
          "high": 0.02053,
          "low": 0.02016,
          "close": 0.02016,
          "volume": 4457285.0,
          "close_time": 1760975999999,
          "quote_volume": 90784.53298,
          "trades": 1098,
          "taker_buy_base": 2390309.0,
          "taker_buy_quote": 48701.72524
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.02016,
          "high": 0.02016,
          "low": 0.01976,
          "close": 0.02007,
          "volume": 5281707.0,
          "close_time": 1760990399999,
          "quote_volume": 105327.3772,
          "trades": 1262,
          "taker_buy_base": 2458670.0,
          "taker_buy_quote": 49033.29876
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.02006,
          "high": 0.02017,
          "low": 0.01991,
          "close": 0.01997,
          "volume": 3172920.0,
          "close_time": 1761004799999,
          "quote_volume": 63469.42294,
          "trades": 637,
          "taker_buy_base": 1561096.0,
          "taker_buy_quote": 31254.78704
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01995,
          "high": 0.02,
          "low": 0.0196,
          "close": 0.01963,
          "volume": 3956192.0,
          "close_time": 1761019199999,
          "quote_volume": 78445.69392,
          "trades": 685,
          "taker_buy_base": 2098016.0,
          "taker_buy_quote": 41642.19796
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.01961,
          "high": 0.01964,
          "low": 0.01894,
          "close": 0.01916,
          "volume": 7477704.0,
          "close_time": 1761033599999,
          "quote_volume": 143622.29775,
          "trades": 1149,
          "taker_buy_base": 3392782.0,
          "taker_buy_quote": 65144.3966
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.01917,
          "high": 0.01931,
          "low": 0.0189,
          "close": 0.01922,
          "volume": 5633556.0,
          "close_time": 1761047999999,
          "quote_volume": 107396.87634,
          "trades": 795,
          "taker_buy_base": 3555642.0,
          "taker_buy_quote": 67745.02105
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0192,
          "high": 0.0202,
          "low": 0.01906,
          "close": 0.02013,
          "volume": 7982697.0,
          "close_time": 1761062399999,
          "quote_volume": 156034.62912,
          "trades": 1529,
          "taker_buy_base": 4647669.0,
          "taker_buy_quote": 90863.64295
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.02017,
          "high": 0.02056,
          "low": 0.0199,
          "close": 0.02,
          "volume": 5254184.0,
          "close_time": 1761076799999,
          "quote_volume": 106220.91751,
          "trades": 1092,
          "taker_buy_base": 3448454.0,
          "taker_buy_quote": 69807.06998
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.01998,
          "high": 0.01998,
          "low": 0.01932,
          "close": 0.01938,
          "volume": 8324705.0,
          "close_time": 1761091199999,
          "quote_volume": 164472.27795,
          "trades": 1603,
          "taker_buy_base": 5218399.0,
          "taker_buy_quote": 103103.14366
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01938,
          "high": 0.01967,
          "low": 0.01931,
          "close": 0.01967,
          "volume": 2974197.0,
          "close_time": 1761105599999,
          "quote_volume": 57905.10676,
          "trades": 529,
          "taker_buy_base": 1457806.0,
          "taker_buy_quote": 28373.52938
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.01967,
          "high": 0.01991,
          "low": 0.01932,
          "close": 0.01953,
          "volume": 2838595.0,
          "close_time": 1761119999999,
          "quote_volume": 55564.8366,
          "trades": 541,
          "taker_buy_base": 1309744.0,
          "taker_buy_quote": 25617.11511
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.01951,
          "high": 0.01964,
          "low": 0.01911,
          "close": 0.01943,
          "volume": 7916775.0,
          "close_time": 1761134399999,
          "quote_volume": 152934.93866,
          "trades": 1222,
          "taker_buy_base": 4569580.0,
          "taker_buy_quote": 88231.84854
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.01942,
          "high": 0.01967,
          "low": 0.01922,
          "close": 0.01943,
          "volume": 6683404.0,
          "close_time": 1761148799999,
          "quote_volume": 129641.21521,
          "trades": 1019,
          "taker_buy_base": 4219748.0,
          "taker_buy_quote": 81824.63436
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.01938,
          "high": 0.01942,
          "low": 0.01869,
          "close": 0.0189,
          "volume": 8976153.0,
          "close_time": 1761163199999,
          "quote_volume": 171160.2738,
          "trades": 1193,
          "taker_buy_base": 4057401.0,
          "taker_buy_quote": 77333.81668
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.01888,
          "high": 0.01892,
          "low": 0.01795,
          "close": 0.01843,
          "volume": 10292150.0,
          "close_time": 1761177599999,
          "quote_volume": 187865.6939,
          "trades": 1641,
          "taker_buy_base": 5264395.0,
          "taker_buy_quote": 96065.6625
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01841,
          "high": 0.01948,
          "low": 0.01832,
          "close": 0.01938,
          "volume": 9418964.0,
          "close_time": 1761191999999,
          "quote_volume": 179729.70848,
          "trades": 1636,
          "taker_buy_base": 5593399.0,
          "taker_buy_quote": 106806.40198
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.01936,
          "high": 0.01945,
          "low": 0.0191,
          "close": 0.01923,
          "volume": 4208206.0,
          "close_time": 1761206399999,
          "quote_volume": 81024.54322,
          "trades": 786,
          "taker_buy_base": 2229169.0,
          "taker_buy_quote": 42942.06823
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.01923,
          "high": 0.0193,
          "low": 0.01858,
          "close": 0.01859,
          "volume": 9748258.0,
          "close_time": 1761220799999,
          "quote_volume": 185201.02601,
          "trades": 1046,
          "taker_buy_base": 3963053.0,
          "taker_buy_quote": 75145.79772
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.01857,
          "high": 0.01869,
          "low": 0.01823,
          "close": 0.01849,
          "volume": 10430142.0,
          "close_time": 1761235199999,
          "quote_volume": 192270.16977,
          "trades": 1537,
          "taker_buy_base": 5836039.0,
          "taker_buy_quote": 107560.54149
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.01852,
          "high": 0.01884,
          "low": 0.01843,
          "close": 0.01868,
          "volume": 5320274.0,
          "close_time": 1761249599999,
          "quote_volume": 99099.65601,
          "trades": 740,
          "taker_buy_base": 2419661.0,
          "taker_buy_quote": 45008.00031
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.01868,
          "high": 0.0187,
          "low": 0.0184,
          "close": 0.01861,
          "volume": 2698648.0,
          "close_time": 1761263999999,
          "quote_volume": 49987.82208,
          "trades": 500,
          "taker_buy_base": 1252792.0,
          "taker_buy_quote": 23223.01757
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.0188,
          "low": 0.01857,
          "close": 0.01878,
          "volume": 1973238.0,
          "close_time": 1761278399999,
          "quote_volume": 36882.18748,
          "trades": 399,
          "taker_buy_base": 861691.0,
          "taker_buy_quote": 16112.4994
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.01873,
          "high": 0.01911,
          "low": 0.01873,
          "close": 0.01892,
          "volume": 1786291.0,
          "close_time": 1761292799999,
          "quote_volume": 33849.65924,
          "trades": 308,
          "taker_buy_base": 593411.0,
          "taker_buy_quote": 11260.28675
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.01892,
          "high": 0.0191,
          "low": 0.01874,
          "close": 0.01888,
          "volume": 8551921.0,
          "close_time": 1761307199999,
          "quote_volume": 161572.93164,
          "trades": 746,
          "taker_buy_base": 4524645.0,
          "taker_buy_quote": 85353.45707
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0189,
          "high": 0.01935,
          "low": 0.01834,
          "close": 0.01842,
          "volume": 12807639.0,
          "close_time": 1761321599999,
          "quote_volume": 239887.97256,
          "trades": 1180,
          "taker_buy_base": 7089875.0,
          "taker_buy_quote": 132846.07751
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0184,
          "high": 0.01863,
          "low": 0.0183,
          "close": 0.01858,
          "volume": 3570915.0,
          "close_time": 1761335999999,
          "quote_volume": 65831.64105,
          "trades": 590,
          "taker_buy_base": 2345850.0,
          "taker_buy_quote": 43256.79129
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.01857,
          "high": 0.01884,
          "low": 0.01857,
          "close": 0.01877,
          "volume": 1433676.0,
          "close_time": 1761350399999,
          "quote_volume": 26852.00501,
          "trades": 355,
          "taker_buy_base": 798109.0,
          "taker_buy_quote": 14947.78575
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01873,
          "high": 0.01874,
          "low": 0.01848,
          "close": 0.01859,
          "volume": 1761115.0,
          "close_time": 1761364799999,
          "quote_volume": 32715.97863,
          "trades": 524,
          "taker_buy_base": 998305.0,
          "taker_buy_quote": 18547.1097
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.01855,
          "high": 0.01872,
          "low": 0.01853,
          "close": 0.0186,
          "volume": 2668688.0,
          "close_time": 1761379199999,
          "quote_volume": 49626.84367,
          "trades": 510,
          "taker_buy_base": 1621602.0,
          "taker_buy_quote": 30144.65408
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.01862,
          "high": 0.01876,
          "low": 0.01855,
          "close": 0.01862,
          "volume": 1292256.0,
          "close_time": 1761393599999,
          "quote_volume": 24071.98007,
          "trades": 312,
          "taker_buy_base": 744457.0,
          "taker_buy_quote": 13859.71553
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.01862,
          "high": 0.01934,
          "low": 0.01862,
          "close": 0.01929,
          "volume": 12528109.0,
          "close_time": 1761407999999,
          "quote_volume": 239868.11893,
          "trades": 1260,
          "taker_buy_base": 5548742.0,
          "taker_buy_quote": 105977.24314
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.01929,
          "high": 0.01952,
          "low": 0.01926,
          "close": 0.01936,
          "volume": 3145520.0,
          "close_time": 1761422399999,
          "quote_volume": 61000.37714,
          "trades": 517,
          "taker_buy_base": 1692590.0,
          "taker_buy_quote": 32828.72574
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.01937,
          "high": 0.01942,
          "low": 0.01912,
          "close": 0.01923,
          "volume": 3650207.0,
          "close_time": 1761436799999,
          "quote_volume": 70261.36747,
          "trades": 379,
          "taker_buy_base": 1736482.0,
          "taker_buy_quote": 33464.33856
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01919,
          "high": 0.01919,
          "low": 0.01883,
          "close": 0.01895,
          "volume": 8841819.0,
          "close_time": 1761451199999,
          "quote_volume": 167985.95042,
          "trades": 872,
          "taker_buy_base": 4087650.0,
          "taker_buy_quote": 77651.41001
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.01899,
          "high": 0.0191,
          "low": 0.01897,
          "close": 0.01905,
          "volume": 1358081.0,
          "close_time": 1761465599999,
          "quote_volume": 25872.1703,
          "trades": 293,
          "taker_buy_base": 855701.0,
          "taker_buy_quote": 16310.22755
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.01907,
          "high": 0.01948,
          "low": 0.01904,
          "close": 0.01945,
          "volume": 2899396.0,
          "close_time": 1761479999999,
          "quote_volume": 55867.10497,
          "trades": 477,
          "taker_buy_base": 1919079.0,
          "taker_buy_quote": 36968.01495
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.01948,
          "high": 0.01972,
          "low": 0.01942,
          "close": 0.01972,
          "volume": 4015581.0,
          "close_time": 1761494399999,
          "quote_volume": 78517.34936,
          "trades": 747,
          "taker_buy_base": 2523104.0,
          "taker_buy_quote": 49327.53472
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.01972,
          "high": 0.01972,
          "low": 0.01936,
          "close": 0.01939,
          "volume": 7899513.0,
          "close_time": 1761508799999,
          "quote_volume": 153503.16553,
          "trades": 600,
          "taker_buy_base": 3472580.0,
          "taker_buy_quote": 67434.01834
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.01936,
          "high": 0.01986,
          "low": 0.01922,
          "close": 0.01983,
          "volume": 5294918.0,
          "close_time": 1761523199999,
          "quote_volume": 103682.93726,
          "trades": 534,
          "taker_buy_base": 3228650.0,
          "taker_buy_quote": 63458.37891
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0198,
          "high": 0.0206,
          "low": 0.0198,
          "close": 0.02054,
          "volume": 9188616.0,
          "close_time": 1761537599999,
          "quote_volume": 185971.62881,
          "trades": 1334,
          "taker_buy_base": 4656227.0,
          "taker_buy_quote": 94055.50103
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.02054,
          "high": 0.02073,
          "low": 0.01864,
          "close": 0.01922,
          "volume": 46444268.0,
          "close_time": 1761551999999,
          "quote_volume": 909466.53729,
          "trades": 6835,
          "taker_buy_base": 20921762.0,
          "taker_buy_quote": 408315.33367
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.01918,
          "high": 0.01918,
          "low": 0.01886,
          "close": 0.01909,
          "volume": 7416013.0,
          "close_time": 1761566399999,
          "quote_volume": 141231.3586,
          "trades": 1242,
          "taker_buy_base": 4070335.0,
          "taker_buy_quote": 77511.28776
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.01907,
          "high": 0.0191,
          "low": 0.01861,
          "close": 0.01883,
          "volume": 8059397.0,
          "close_time": 1761580799999,
          "quote_volume": 151673.31335,
          "trades": 1071,
          "taker_buy_base": 4077374.0,
          "taker_buy_quote": 76668.05455
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.01881,
          "high": 0.01912,
          "low": 0.01867,
          "close": 0.01873,
          "volume": 5065673.0,
          "close_time": 1761595199999,
          "quote_volume": 95498.61832,
          "trades": 907,
          "taker_buy_base": 1796639.0,
          "taker_buy_quote": 33961.507
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0187,
          "high": 0.0187,
          "low": 0.01811,
          "close": 0.01825,
          "volume": 9633582.0,
          "close_time": 1761609599999,
          "quote_volume": 177503.48783,
          "trades": 1733,
          "taker_buy_base": 3679023.0,
          "taker_buy_quote": 67766.69342
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01822,
          "high": 0.01865,
          "low": 0.01813,
          "close": 0.01852,
          "volume": 7963215.0,
          "close_time": 1761623999999,
          "quote_volume": 147106.44357,
          "trades": 1688,
          "taker_buy_base": 5603133.0,
          "taker_buy_quote": 103526.62406
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0185,
          "high": 0.01886,
          "low": 0.0183,
          "close": 0.01846,
          "volume": 4784993.0,
          "close_time": 1761638399999,
          "quote_volume": 88724.70836,
          "trades": 1211,
          "taker_buy_base": 2512597.0,
          "taker_buy_quote": 46540.20097
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.01845,
          "high": 0.01866,
          "low": 0.01845,
          "close": 0.01847,
          "volume": 1247955.0,
          "close_time": 1761652799999,
          "quote_volume": 23155.39656,
          "trades": 290,
          "taker_buy_base": 617119.0,
          "taker_buy_quote": 11455.85405
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.01845,
          "high": 0.01879,
          "low": 0.01826,
          "close": 0.01847,
          "volume": 3445578.0,
          "close_time": 1761667199999,
          "quote_volume": 63839.94795,
          "trades": 578,
          "taker_buy_base": 1882466.0,
          "taker_buy_quote": 34820.95797
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.01847,
          "high": 0.01875,
          "low": 0.01813,
          "close": 0.01819,
          "volume": 2841359.0,
          "close_time": 1761681599999,
          "quote_volume": 52514.79425,
          "trades": 555,
          "taker_buy_base": 1393839.0,
          "taker_buy_quote": 25770.5774
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.01818,
          "high": 0.0182,
          "low": 0.01751,
          "close": 0.01794,
          "volume": 14113999.0,
          "close_time": 1761695999999,
          "quote_volume": 251859.21105,
          "trades": 1680,
          "taker_buy_base": 6295675.0,
          "taker_buy_quote": 112332.02137
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01804,
          "low": 0.01768,
          "close": 0.01778,
          "volume": 3106278.0,
          "close_time": 1761710399999,
          "quote_volume": 55540.03957,
          "trades": 1259,
          "taker_buy_base": 1435397.0,
          "taker_buy_quote": 25664.43846
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.01778,
          "high": 0.01804,
          "low": 0.0177,
          "close": 0.01776,
          "volume": 5478774.0,
          "close_time": 1761724799999,
          "quote_volume": 97892.44122,
          "trades": 1058,
          "taker_buy_base": 2229930.0,
          "taker_buy_quote": 39855.59154
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.01774,
          "high": 0.01792,
          "low": 0.01743,
          "close": 0.01791,
          "volume": 6938394.0,
          "close_time": 1761739199999,
          "quote_volume": 123016.78522,
          "trades": 1326,
          "taker_buy_base": 3793027.0,
          "taker_buy_quote": 67241.57443
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.01789,
          "high": 0.01807,
          "low": 0.01738,
          "close": 0.01762,
          "volume": 6766765.0,
          "close_time": 1761753599999,
          "quote_volume": 120260.38775,
          "trades": 1762,
          "taker_buy_base": 3345399.0,
          "taker_buy_quote": 59454.01937
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0176,
          "high": 0.01819,
          "low": 0.01732,
          "close": 0.01813,
          "volume": 8424380.0,
          "close_time": 1761767999999,
          "quote_volume": 150040.52771,
          "trades": 3019,
          "taker_buy_base": 3804362.0,
          "taker_buy_quote": 67764.41808
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.01816,
          "high": 0.01833,
          "low": 0.01783,
          "close": 0.01792,
          "volume": 3339948.0,
          "close_time": 1761782399999,
          "quote_volume": 60186.57953,
          "trades": 712,
          "taker_buy_base": 1360669.0,
          "taker_buy_quote": 24517.56899
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01793,
          "high": 0.01842,
          "low": 0.0178,
          "close": 0.01815,
          "volume": 7818548.0,
          "close_time": 1761796799999,
          "quote_volume": 142291.46304,
          "trades": 1404,
          "taker_buy_base": 4611826.0,
          "taker_buy_quote": 84000.0656
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.01816,
          "high": 0.0182,
          "low": 0.01741,
          "close": 0.01776,
          "volume": 9224168.0,
          "close_time": 1761811199999,
          "quote_volume": 163644.04401,
          "trades": 1401,
          "taker_buy_base": 3843056.0,
          "taker_buy_quote": 68164.74704
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.01779,
          "high": 0.0178,
          "low": 0.01684,
          "close": 0.01689,
          "volume": 6296385.0,
          "close_time": 1761825599999,
          "quote_volume": 108775.20842,
          "trades": 1558,
          "taker_buy_base": 2984629.0,
          "taker_buy_quote": 51534.67519
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.01687,
          "high": 0.01696,
          "low": 0.01592,
          "close": 0.01601,
          "volume": 17785351.0,
          "close_time": 1761839999999,
          "quote_volume": 292006.43855,
          "trades": 2864,
          "taker_buy_base": 8689015.0,
          "taker_buy_quote": 142738.83147
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.016,
          "high": 0.0162,
          "low": 0.01546,
          "close": 0.01551,
          "volume": 14582782.0,
          "close_time": 1761854399999,
          "quote_volume": 229335.65626,
          "trades": 2355,
          "taker_buy_base": 8117663.0,
          "taker_buy_quote": 127732.83858
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.01549,
          "high": 0.01579,
          "low": 0.01544,
          "close": 0.01554,
          "volume": 9410744.0,
          "close_time": 1761868799999,
          "quote_volume": 146674.75066,
          "trades": 1443,
          "taker_buy_base": 4912632.0,
          "taker_buy_quote": 76599.37242
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01556,
          "high": 0.01583,
          "low": 0.01551,
          "close": 0.01563,
          "volume": 4412186.0,
          "close_time": 1761883199999,
          "quote_volume": 69138.26639,
          "trades": 919,
          "taker_buy_base": 2803333.0,
          "taker_buy_quote": 43947.86682
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.01564,
          "high": 0.01592,
          "low": 0.01513,
          "close": 0.01525,
          "volume": 10407710.0,
          "close_time": 1761897599999,
          "quote_volume": 161987.46625,
          "trades": 1491,
          "taker_buy_base": 5743812.0,
          "taker_buy_quote": 89353.01631
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.01526,
          "high": 0.01597,
          "low": 0.01526,
          "close": 0.01597,
          "volume": 12051243.0,
          "close_time": 1761911999999,
          "quote_volume": 188193.76978,
          "trades": 1387,
          "taker_buy_base": 6208249.0,
          "taker_buy_quote": 96980.50576
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.01595,
          "high": 0.01642,
          "low": 0.01573,
          "close": 0.01633,
          "volume": 13070300.0,
          "close_time": 1761926399999,
          "quote_volume": 211162.69939,
          "trades": 1480,
          "taker_buy_base": 6350333.0,
          "taker_buy_quote": 102603.47177
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.01637,
          "high": 0.01653,
          "low": 0.01599,
          "close": 0.01642,
          "volume": 11918931.0,
          "close_time": 1761940799999,
          "quote_volume": 193677.66671,
          "trades": 1549,
          "taker_buy_base": 5403420.0,
          "taker_buy_quote": 87841.85035
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.01639,
          "high": 0.0164,
          "low": 0.01593,
          "close": 0.01615,
          "volume": 9087013.0,
          "close_time": 1761955199999,
          "quote_volume": 147362.53012,
          "trades": 1783,
          "taker_buy_base": 4823161.0,
          "taker_buy_quote": 78255.84592
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01613,
          "high": 0.01638,
          "low": 0.01603,
          "close": 0.01638,
          "volume": 2989231.0,
          "close_time": 1761969599999,
          "quote_volume": 48514.62552,
          "trades": 725,
          "taker_buy_base": 2191248.0,
          "taker_buy_quote": 35593.51328
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.01634,
          "high": 0.01651,
          "low": 0.01613,
          "close": 0.01637,
          "volume": 9305513.0,
          "close_time": 1761983999999,
          "quote_volume": 151954.27741,
          "trades": 995,
          "taker_buy_base": 4748095.0,
          "taker_buy_quote": 77468.49662
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.01639,
          "high": 0.01664,
          "low": 0.01634,
          "close": 0.01663,
          "volume": 3691310.0,
          "close_time": 1761998399999,
          "quote_volume": 61037.10052,
          "trades": 444,
          "taker_buy_base": 1765168.0,
          "taker_buy_quote": 29158.21288
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.01663,
          "high": 0.01675,
          "low": 0.01638,
          "close": 0.0166,
          "volume": 6592532.0,
          "close_time": 1762012799999,
          "quote_volume": 109245.57497,
          "trades": 836,
          "taker_buy_base": 3219432.0,
          "taker_buy_quote": 53355.79419
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0166,
          "high": 0.01662,
          "low": 0.01649,
          "close": 0.01652,
          "volume": 2154413.0,
          "close_time": 1762027199999,
          "quote_volume": 35650.51869,
          "trades": 312,
          "taker_buy_base": 1167395.0,
          "taker_buy_quote": 19321.0459
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.01654,
          "high": 0.01674,
          "low": 0.01644,
          "close": 0.01661,
          "volume": 3130711.0,
          "close_time": 1762041599999,
          "quote_volume": 51849.9145,
          "trades": 483,
          "taker_buy_base": 1411506.0,
          "taker_buy_quote": 23401.40196
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01659,
          "high": 0.01659,
          "low": 0.01619,
          "close": 0.01623,
          "volume": 2060982.0,
          "close_time": 1762055999999,
          "quote_volume": 33660.8183,
          "trades": 517,
          "taker_buy_base": 1164769.0,
          "taker_buy_quote": 18994.05301
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.01623,
          "high": 0.01684,
          "low": 0.01622,
          "close": 0.01681,
          "volume": 4224399.0,
          "close_time": 1762070399999,
          "quote_volume": 69811.96531,
          "trades": 884,
          "taker_buy_base": 2192953.0,
          "taker_buy_quote": 36165.46945
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0168,
          "high": 0.01682,
          "low": 0.0163,
          "close": 0.01644,
          "volume": 9439387.0,
          "close_time": 1762084799999,
          "quote_volume": 155778.15113,
          "trades": 1104,
          "taker_buy_base": 4006925.0,
          "taker_buy_quote": 66093.69485
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.01643,
          "high": 0.01644,
          "low": 0.01575,
          "close": 0.01583,
          "volume": 5161240.0,
          "close_time": 1762099199999,
          "quote_volume": 82678.33139,
          "trades": 1060,
          "taker_buy_base": 2455064.0,
          "taker_buy_quote": 39262.22454
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.01582,
          "high": 0.01601,
          "low": 0.01556,
          "close": 0.01563,
          "volume": 10356566.0,
          "close_time": 1762113599999,
          "quote_volume": 163474.96633,
          "trades": 1305,
          "taker_buy_base": 3220974.0,
          "taker_buy_quote": 50907.55983
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.01563,
          "high": 0.01599,
          "low": 0.01563,
          "close": 0.01599,
          "volume": 1991801.0,
          "close_time": 1762127999999,
          "quote_volume": 31484.86972,
          "trades": 410,
          "taker_buy_base": 1466545.0,
          "taker_buy_quote": 23195.56992
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01595,
          "high": 0.01618,
          "low": 0.01504,
          "close": 0.01509,
          "volume": 7595487.0,
          "close_time": 1762142399999,
          "quote_volume": 119200.46945,
          "trades": 1295,
          "taker_buy_base": 3687716.0,
          "taker_buy_quote": 58051.26032
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.01508,
          "high": 0.01531,
          "low": 0.01482,
          "close": 0.01509,
          "volume": 5436719.0,
          "close_time": 1762156799999,
          "quote_volume": 81777.70467,
          "trades": 645,
          "taker_buy_base": 2048412.0,
          "taker_buy_quote": 30868.36557
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0151,
          "high": 0.01519,
          "low": 0.01466,
          "close": 0.01489,
          "volume": 6075826.0,
          "close_time": 1762171199999,
          "quote_volume": 90524.87222,
          "trades": 739,
          "taker_buy_base": 2886113.0,
          "taker_buy_quote": 43026.76603
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.01488,
          "high": 0.01524,
          "low": 0.01399,
          "close": 0.0143,
          "volume": 31028687.0,
          "close_time": 1762185599999,
          "quote_volume": 450937.23321,
          "trades": 2677,
          "taker_buy_base": 14684709.0,
          "taker_buy_quote": 214233.1779
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.01432,
          "high": 0.01475,
          "low": 0.01411,
          "close": 0.01439,
          "volume": 10638402.0,
          "close_time": 1762199999999,
          "quote_volume": 153587.83937,
          "trades": 1182,
          "taker_buy_base": 5337882.0,
          "taker_buy_quote": 77070.62772
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0144,
          "high": 0.01441,
          "low": 0.01398,
          "close": 0.01426,
          "volume": 7527793.0,
          "close_time": 1762214399999,
          "quote_volume": 106672.86262,
          "trades": 1150,
          "taker_buy_base": 4236533.0,
          "taker_buy_quote": 60032.65805
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01428,
          "high": 0.01443,
          "low": 0.01397,
          "close": 0.01415,
          "volume": 15155277.0,
          "close_time": 1762228799999,
          "quote_volume": 214855.59652,
          "trades": 1280,
          "taker_buy_base": 6704369.0,
          "taker_buy_quote": 94939.18543
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.01417,
          "high": 0.01428,
          "low": 0.01286,
          "close": 0.01294,
          "volume": 35639454.0,
          "close_time": 1762243199999,
          "quote_volume": 475751.94857,
          "trades": 2973,
          "taker_buy_base": 15264549.0,
          "taker_buy_quote": 204006.24456
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.01296,
          "high": 0.01304,
          "low": 0.01238,
          "close": 0.01295,
          "volume": 67778879.0,
          "close_time": 1762257599999,
          "quote_volume": 857574.45521,
          "trades": 4388,
          "taker_buy_base": 39894057.0,
          "taker_buy_quote": 504142.69431
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.01292,
          "high": 0.0132,
          "low": 0.01271,
          "close": 0.01292,
          "volume": 17186096.0,
          "close_time": 1762271999999,
          "quote_volume": 222050.34148,
          "trades": 1988,
          "taker_buy_base": 9155212.0,
          "taker_buy_quote": 118419.33372
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.01292,
          "high": 0.01303,
          "low": 0.01243,
          "close": 0.01263,
          "volume": 27122090.0,
          "close_time": 1762286399999,
          "quote_volume": 345612.69919,
          "trades": 2776,
          "taker_buy_base": 11733850.0,
          "taker_buy_quote": 149580.92254
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.01267,
          "high": 0.01319,
          "low": 0.01204,
          "close": 0.01307,
          "volume": 38432937.0,
          "close_time": 1762300799999,
          "quote_volume": 482728.26063,
          "trades": 3549,
          "taker_buy_base": 18167771.0,
          "taker_buy_quote": 228567.61064
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01306,
          "high": 0.01321,
          "low": 0.01245,
          "close": 0.01312,
          "volume": 14525267.0,
          "close_time": 1762315199999,
          "quote_volume": 188620.22663,
          "trades": 1339,
          "taker_buy_base": 8144147.0,
          "taker_buy_quote": 105827.3329
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.01314,
          "high": 0.01352,
          "low": 0.01314,
          "close": 0.01333,
          "volume": 9462048.0,
          "close_time": 1762329599999,
          "quote_volume": 126352.68086,
          "trades": 815,
          "taker_buy_base": 4261213.0,
          "taker_buy_quote": 56938.00823
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.01333,
          "high": 0.01333,
          "low": 0.01301,
          "close": 0.01328,
          "volume": 8129560.0,
          "close_time": 1762343999999,
          "quote_volume": 106909.21716,
          "trades": 848,
          "taker_buy_base": 3929703.0,
          "taker_buy_quote": 51639.40162
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.01328,
          "high": 0.01336,
          "low": 0.01306,
          "close": 0.01329,
          "volume": 4346537.0,
          "close_time": 1762358399999,
          "quote_volume": 57469.57486,
          "trades": 611,
          "taker_buy_base": 2404884.0,
          "taker_buy_quote": 31807.52072
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0133,
          "high": 0.01336,
          "low": 0.01309,
          "close": 0.01324,
          "volume": 9861136.0,
          "close_time": 1762372799999,
          "quote_volume": 130537.89172,
          "trades": 1496,
          "taker_buy_base": 4762210.0,
          "taker_buy_quote": 63039.53482
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.01323,
          "high": 0.01352,
          "low": 0.01313,
          "close": 0.01341,
          "volume": 11073146.0,
          "close_time": 1762387199999,
          "quote_volume": 147949.86367,
          "trades": 895,
          "taker_buy_base": 4634084.0,
          "taker_buy_quote": 61846.80551
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01339,
          "high": 0.01348,
          "low": 0.01316,
          "close": 0.01333,
          "volume": 8152772.0,
          "close_time": 1762401599999,
          "quote_volume": 108771.48284,
          "trades": 981,
          "taker_buy_base": 4469397.0,
          "taker_buy_quote": 59553.39187
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.01334,
          "high": 0.01357,
          "low": 0.01312,
          "close": 0.01319,
          "volume": 16325770.0,
          "close_time": 1762415999999,
          "quote_volume": 217704.32596,
          "trades": 1878,
          "taker_buy_base": 7519267.0,
          "taker_buy_quote": 99993.32197
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.01316,
          "high": 0.01345,
          "low": 0.01315,
          "close": 0.01329,
          "volume": 16981044.0,
          "close_time": 1762430399999,
          "quote_volume": 225258.8968,
          "trades": 1498,
          "taker_buy_base": 8196581.0,
          "taker_buy_quote": 108703.32064
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.01329,
          "high": 0.01348,
          "low": 0.01293,
          "close": 0.01298,
          "volume": 11251483.0,
          "close_time": 1762444799999,
          "quote_volume": 148671.60721,
          "trades": 1904,
          "taker_buy_base": 4754829.0,
          "taker_buy_quote": 62968.2413
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.01297,
          "high": 0.01305,
          "low": 0.01264,
          "close": 0.013,
          "volume": 10600994.0,
          "close_time": 1762459199999,
          "quote_volume": 135836.61656,
          "trades": 1531,
          "taker_buy_base": 5319729.0,
          "taker_buy_quote": 68279.35715
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.01301,
          "high": 0.01312,
          "low": 0.01288,
          "close": 0.01308,
          "volume": 5630195.0,
          "close_time": 1762473599999,
          "quote_volume": 73164.3731,
          "trades": 1219,
          "taker_buy_base": 3090828.0,
          "taker_buy_quote": 40161.57334
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01307,
          "high": 0.01346,
          "low": 0.01303,
          "close": 0.01341,
          "volume": 4362786.0,
          "close_time": 1762487999999,
          "quote_volume": 57760.24693,
          "trades": 463,
          "taker_buy_base": 1933906.0,
          "taker_buy_quote": 25643.71688
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0134,
          "high": 0.01368,
          "low": 0.01332,
          "close": 0.01365,
          "volume": 5895919.0,
          "close_time": 1762502399999,
          "quote_volume": 79753.01196,
          "trades": 994,
          "taker_buy_base": 2708863.0,
          "taker_buy_quote": 36632.8378
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.01365,
          "high": 0.01372,
          "low": 0.01299,
          "close": 0.01316,
          "volume": 7286637.0,
          "close_time": 1762516799999,
          "quote_volume": 96939.96855,
          "trades": 1149,
          "taker_buy_base": 3589544.0,
          "taker_buy_quote": 47839.91116
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.01312,
          "high": 0.01351,
          "low": 0.01289,
          "close": 0.01345,
          "volume": 11141082.0,
          "close_time": 1762531199999,
          "quote_volume": 147277.13271,
          "trades": 979,
          "taker_buy_base": 5134463.0,
          "taker_buy_quote": 67811.4897
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.01348,
          "high": 0.01483,
          "low": 0.01341,
          "close": 0.01481,
          "volume": 54682102.0,
          "close_time": 1762545599999,
          "quote_volume": 773782.95434,
          "trades": 4255,
          "taker_buy_base": 29794690.0,
          "taker_buy_quote": 421851.43618
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.01479,
          "high": 0.01502,
          "low": 0.01466,
          "close": 0.0148,
          "volume": 10956563.0,
          "close_time": 1762559999999,
          "quote_volume": 162756.0675,
          "trades": 2489,
          "taker_buy_base": 5627068.0,
          "taker_buy_quote": 83672.94293
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01483,
          "high": 0.01518,
          "low": 0.01462,
          "close": 0.01465,
          "volume": 7729346.0,
          "close_time": 1762574399999,
          "quote_volume": 115174.2439,
          "trades": 1805,
          "taker_buy_base": 3363661.0,
          "taker_buy_quote": 50072.82117
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.01465,
          "high": 0.01489,
          "low": 0.01407,
          "close": 0.01432,
          "volume": 12187803.0,
          "close_time": 1762588799999,
          "quote_volume": 176397.45541,
          "trades": 2729,
          "taker_buy_base": 5183106.0,
          "taker_buy_quote": 75194.37263
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.01429,
          "high": 0.01447,
          "low": 0.01413,
          "close": 0.01439,
          "volume": 3834949.0,
          "close_time": 1762603199999,
          "quote_volume": 54954.6771,
          "trades": 1123,
          "taker_buy_base": 1901389.0,
          "taker_buy_quote": 27293.74545
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.01439,
          "high": 0.01465,
          "low": 0.01402,
          "close": 0.01454,
          "volume": 19214555.0,
          "close_time": 1762617599999,
          "quote_volume": 274987.39819,
          "trades": 2642,
          "taker_buy_base": 9891057.0,
          "taker_buy_quote": 141491.34085
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.01454,
          "high": 0.01468,
          "low": 0.01402,
          "close": 0.01426,
          "volume": 30949447.0,
          "close_time": 1762631999999,
          "quote_volume": 443496.46462,
          "trades": 5552,
          "taker_buy_base": 13871494.0,
          "taker_buy_quote": 198706.31125
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.01426,
          "high": 0.01428,
          "low": 0.01408,
          "close": 0.01422,
          "volume": 5381946.0,
          "close_time": 1762646399999,
          "quote_volume": 76151.27042,
          "trades": 1264,
          "taker_buy_base": 2459927.0,
          "taker_buy_quote": 34809.59667
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01422,
          "high": 0.01427,
          "low": 0.01355,
          "close": 0.01364,
          "volume": 5491487.0,
          "close_time": 1762660799999,
          "quote_volume": 76643.14549,
          "trades": 1555,
          "taker_buy_base": 2903025.0,
          "taker_buy_quote": 40578.25079
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.01364,
          "high": 0.01392,
          "low": 0.01361,
          "close": 0.01391,
          "volume": 4473257.0,
          "close_time": 1762675199999,
          "quote_volume": 61534.039,
          "trades": 754,
          "taker_buy_base": 1908313.0,
          "taker_buy_quote": 26270.71778
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.01393,
          "high": 0.01401,
          "low": 0.01366,
          "close": 0.01397,
          "volume": 4853300.0,
          "close_time": 1762689599999,
          "quote_volume": 67272.207,
          "trades": 848,
          "taker_buy_base": 3286636.0,
          "taker_buy_quote": 45572.0115
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.01397,
          "high": 0.01446,
          "low": 0.01394,
          "close": 0.01439,
          "volume": 7503586.0,
          "close_time": 1762703999999,
          "quote_volume": 106147.26821,
          "trades": 2006,
          "taker_buy_base": 4006065.0,
          "taker_buy_quote": 56656.32855
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.01438,
          "high": 0.01565,
          "low": 0.01438,
          "close": 0.01479,
          "volume": 84623033.0,
          "close_time": 1762718399999,
          "quote_volume": 1273943.18198,
          "trades": 12924,
          "taker_buy_base": 42271541.0,
          "taker_buy_quote": 636096.21291
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.0148,
          "high": 0.0148,
          "low": 0.01423,
          "close": 0.0143,
          "volume": 12646473.0,
          "close_time": 1762732799999,
          "quote_volume": 183121.98938,
          "trades": 2454,
          "taker_buy_base": 4753671.0,
          "taker_buy_quote": 68642.96038
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01428,
          "high": 0.01486,
          "low": 0.01419,
          "close": 0.01469,
          "volume": 18078027.0,
          "close_time": 1762747199999,
          "quote_volume": 264253.85523,
          "trades": 3660,
          "taker_buy_base": 9808861.0,
          "taker_buy_quote": 143547.95287
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.01467,
          "high": 0.0147,
          "low": 0.01437,
          "close": 0.01446,
          "volume": 8467448.0,
          "close_time": 1762761599999,
          "quote_volume": 122735.77953,
          "trades": 1303,
          "taker_buy_base": 2608477.0,
          "taker_buy_quote": 37878.71912
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.01446,
          "high": 0.01469,
          "low": 0.01425,
          "close": 0.01444,
          "volume": 18482714.0,
          "close_time": 1762775999999,
          "quote_volume": 267670.43446,
          "trades": 2988,
          "taker_buy_base": 9554765.0,
          "taker_buy_quote": 138670.4027
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.01444,
          "high": 0.0148,
          "low": 0.01434,
          "close": 0.01443,
          "volume": 15559249.0,
          "close_time": 1762790399999,
          "quote_volume": 226544.91901,
          "trades": 3111,
          "taker_buy_base": 8030536.0,
          "taker_buy_quote": 116893.29138
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.01444,
          "high": 0.01473,
          "low": 0.01422,
          "close": 0.01464,
          "volume": 6462775.0,
          "close_time": 1762804799999,
          "quote_volume": 93411.51583,
          "trades": 1704,
          "taker_buy_base": 3397217.0,
          "taker_buy_quote": 49114.65759
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.01463,
          "high": 0.01492,
          "low": 0.01449,
          "close": 0.01469,
          "volume": 8165909.0,
          "close_time": 1762819199999,
          "quote_volume": 120122.39405,
          "trades": 2227,
          "taker_buy_base": 3232874.0,
          "taker_buy_quote": 47582.73857
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0147,
          "high": 0.01487,
          "low": 0.01447,
          "close": 0.01476,
          "volume": 6994444.0,
          "close_time": 1762833599999,
          "quote_volume": 102744.95423,
          "trades": 2283,
          "taker_buy_base": 3269054.0,
          "taker_buy_quote": 47948.36654
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.01477,
          "high": 0.01477,
          "low": 0.01392,
          "close": 0.01394,
          "volume": 7807797.0,
          "close_time": 1762847999999,
          "quote_volume": 111199.47143,
          "trades": 1553,
          "taker_buy_base": 2701099.0,
          "taker_buy_quote": 38530.7531
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.01395,
          "high": 0.01416,
          "low": 0.01393,
          "close": 0.01406,
          "volume": 6466891.0,
          "close_time": 1762862399999,
          "quote_volume": 90806.11318,
          "trades": 1535,
          "taker_buy_base": 2748464.0,
          "taker_buy_quote": 38636.54859
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.01406,
          "high": 0.01419,
          "low": 0.01392,
          "close": 0.01405,
          "volume": 6187275.0,
          "close_time": 1762876799999,
          "quote_volume": 86964.02266,
          "trades": 1817,
          "taker_buy_base": 2891030.0,
          "taker_buy_quote": 40655.88822
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.01403,
          "high": 0.01421,
          "low": 0.01373,
          "close": 0.01373,
          "volume": 6156857.0,
          "close_time": 1762891199999,
          "quote_volume": 86160.78209,
          "trades": 1782,
          "taker_buy_base": 2975474.0,
          "taker_buy_quote": 41656.16023
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.01373,
          "high": 0.01381,
          "low": 0.01347,
          "close": 0.01354,
          "volume": 20061182.0,
          "close_time": 1762905599999,
          "quote_volume": 273514.28713,
          "trades": 5588,
          "taker_buy_base": 8879546.0,
          "taker_buy_quote": 120959.31169
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01355,
          "high": 0.01384,
          "low": 0.01346,
          "close": 0.0138,
          "volume": 9010491.0,
          "close_time": 1762919999999,
          "quote_volume": 123110.86273,
          "trades": 2731,
          "taker_buy_base": 5014129.0,
          "taker_buy_quote": 68572.88715
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.0138,
          "high": 0.01408,
          "low": 0.01377,
          "close": 0.01386,
          "volume": 4788449.0,
          "close_time": 1762934399999,
          "quote_volume": 66858.3428,
          "trades": 1504,
          "taker_buy_base": 2450982.0,
          "taker_buy_quote": 34227.14248
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.01386,
          "high": 0.01429,
          "low": 0.01386,
          "close": 0.01409,
          "volume": 7926952.0,
          "close_time": 1762948799999,
          "quote_volume": 111973.50002,
          "trades": 2509,
          "taker_buy_base": 4059743.0,
          "taker_buy_quote": 57354.65915
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.01411,
          "high": 0.01431,
          "low": 0.01384,
          "close": 0.01387,
          "volume": 23787623.0,
          "close_time": 1762963199999,
          "quote_volume": 335190.42866,
          "trades": 6856,
          "taker_buy_base": 10811211.0,
          "taker_buy_quote": 152492.29552
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.01386,
          "high": 0.01389,
          "low": 0.01339,
          "close": 0.01354,
          "volume": 11277872.0,
          "close_time": 1762977599999,
          "quote_volume": 154144.29,
          "trades": 2252,
          "taker_buy_base": 5654587.0,
          "taker_buy_quote": 77220.38482
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.01352,
          "high": 0.01375,
          "low": 0.01346,
          "close": 0.01357,
          "volume": 2855343.0,
          "close_time": 1762991999999,
          "quote_volume": 38895.52647,
          "trades": 1686,
          "taker_buy_base": 996244.0,
          "taker_buy_quote": 13590.03272
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01356,
          "high": 0.01389,
          "low": 0.01348,
          "close": 0.01381,
          "volume": 5016365.0,
          "close_time": 1763006399999,
          "quote_volume": 68271.83345,
          "trades": 1891,
          "taker_buy_base": 2749076.0,
          "taker_buy_quote": 37437.9054
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.01378,
          "high": 0.01401,
          "low": 0.0137,
          "close": 0.01389,
          "volume": 3266666.0,
          "close_time": 1763020799999,
          "quote_volume": 45303.58124,
          "trades": 680,
          "taker_buy_base": 1467695.0,
          "taker_buy_quote": 20363.53867
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.01388,
          "high": 0.01471,
          "low": 0.01354,
          "close": 0.01373,
          "volume": 56928911.0,
          "close_time": 1763035199999,
          "quote_volume": 809186.22407,
          "trades": 9573,
          "taker_buy_base": 29009044.0,
          "taker_buy_quote": 412781.18203
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.01373,
          "high": 0.01378,
          "low": 0.0133,
          "close": 0.01348,
          "volume": 24069624.0,
          "close_time": 1763049599999,
          "quote_volume": 326830.44675,
          "trades": 5332,
          "taker_buy_base": 12273935.0,
          "taker_buy_quote": 166841.94458
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.01347,
          "high": 0.01359,
          "low": 0.01261,
          "close": 0.0127,
          "volume": 39699314.0,
          "close_time": 1763063999999,
          "quote_volume": 520168.86651,
          "trades": 7110,
          "taker_buy_base": 18351155.0,
          "taker_buy_quote": 241046.98028
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.01269,
          "high": 0.01307,
          "low": 0.0125,
          "close": 0.01296,
          "volume": 13585091.0,
          "close_time": 1763078399999,
          "quote_volume": 173353.51612,
          "trades": 2893,
          "taker_buy_base": 8001631.0,
          "taker_buy_quote": 102356.96622
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01296,
          "high": 0.01308,
          "low": 0.01257,
          "close": 0.0127,
          "volume": 15253531.0,
          "close_time": 1763092799999,
          "quote_volume": 195429.05127,
          "trades": 3279,
          "taker_buy_base": 6780839.0,
          "taker_buy_quote": 86969.1427
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.0127,
          "high": 0.01272,
          "low": 0.01222,
          "close": 0.0126,
          "volume": 20641486.0,
          "close_time": 1763107199999,
          "quote_volume": 258524.45556,
          "trades": 5438,
          "taker_buy_base": 9996141.0,
          "taker_buy_quote": 125073.72986
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.01261,
          "high": 0.01266,
          "low": 0.01224,
          "close": 0.01231,
          "volume": 7855080.0,
          "close_time": 1763121599999,
          "quote_volume": 97505.02908,
          "trades": 1512,
          "taker_buy_base": 4469112.0,
          "taker_buy_quote": 55515.54323
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.01229,
          "high": 0.01258,
          "low": 0.01198,
          "close": 0.0125,
          "volume": 22527742.0,
          "close_time": 1763135999999,
          "quote_volume": 275293.14194,
          "trades": 4423,
          "taker_buy_base": 11797542.0,
          "taker_buy_quote": 144448.8078
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.01249,
          "high": 0.01288,
          "low": 0.01235,
          "close": 0.01282,
          "volume": 12614234.0,
          "close_time": 1763150399999,
          "quote_volume": 158848.7695,
          "trades": 3698,
          "taker_buy_base": 8023531.0,
          "taker_buy_quote": 101024.39877
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.01281,
          "high": 0.01282,
          "low": 0.01205,
          "close": 0.01225,
          "volume": 18470234.0,
          "close_time": 1763164799999,
          "quote_volume": 228652.59654,
          "trades": 5059,
          "taker_buy_base": 8688671.0,
          "taker_buy_quote": 107550.89942
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01226,
          "high": 0.01297,
          "low": 0.01226,
          "close": 0.01293,
          "volume": 5483788.0,
          "close_time": 1763179199999,
          "quote_volume": 69130.90535,
          "trades": 1659,
          "taker_buy_base": 4058249.0,
          "taker_buy_quote": 51136.35527
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.01295,
          "high": 0.01312,
          "low": 0.01289,
          "close": 0.01295,
          "volume": 6372720.0,
          "close_time": 1763193599999,
          "quote_volume": 82786.94501,
          "trades": 1864,
          "taker_buy_base": 2686192.0,
          "taker_buy_quote": 34866.31245
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.01295,
          "high": 0.01295,
          "low": 0.01268,
          "close": 0.01278,
          "volume": 9506154.0,
          "close_time": 1763207999999,
          "quote_volume": 121785.38959,
          "trades": 2715,
          "taker_buy_base": 5471336.0,
          "taker_buy_quote": 70084.2964
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.01279,
          "high": 0.01314,
          "low": 0.01278,
          "close": 0.013,
          "volume": 10072092.0,
          "close_time": 1763222399999,
          "quote_volume": 130897.92563,
          "trades": 2402,
          "taker_buy_base": 5323937.0,
          "taker_buy_quote": 69273.07714
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.01302,
          "high": 0.01342,
          "low": 0.01294,
          "close": 0.01326,
          "volume": 22834827.0,
          "close_time": 1763236799999,
          "quote_volume": 302846.53424,
          "trades": 4626,
          "taker_buy_base": 12485560.0,
          "taker_buy_quote": 165647.31662
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.01325,
          "high": 0.01374,
          "low": 0.01317,
          "close": 0.01365,
          "volume": 15062861.0,
          "close_time": 1763251199999,
          "quote_volume": 202110.33666,
          "trades": 3810,
          "taker_buy_base": 9056962.0,
          "taker_buy_quote": 121687.77536
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01366,
          "high": 0.01368,
          "low": 0.01281,
          "close": 0.01346,
          "volume": 30901774.0,
          "close_time": 1763265599999,
          "quote_volume": 409602.56295,
          "trades": 5559,
          "taker_buy_base": 15387456.0,
          "taker_buy_quote": 204115.17212
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.01346,
          "high": 0.01355,
          "low": 0.01334,
          "close": 0.01355,
          "volume": 3102234.0,
          "close_time": 1763279999999,
          "quote_volume": 41774.59805,
          "trades": 1223,
          "taker_buy_base": 1376445.0,
          "taker_buy_quote": 18536.76999
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.01356,
          "high": 0.01369,
          "low": 0.01315,
          "close": 0.0132,
          "volume": 9038075.0,
          "close_time": 1763294399999,
          "quote_volume": 121537.97497,
          "trades": 2016,
          "taker_buy_base": 4241070.0,
          "taker_buy_quote": 57188.7258
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.0132,
          "high": 0.01331,
          "low": 0.01259,
          "close": 0.01261,
          "volume": 19669369.0,
          "close_time": 1763308799999,
          "quote_volume": 254589.7672,
          "trades": 3131,
          "taker_buy_base": 6810262.0,
          "taker_buy_quote": 88383.80724
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.01262,
          "high": 0.01278,
          "low": 0.01244,
          "close": 0.01257,
          "volume": 16203850.0,
          "close_time": 1763323199999,
          "quote_volume": 204292.49481,
          "trades": 2869,
          "taker_buy_base": 8758586.0,
          "taker_buy_quote": 110521.94699
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.01256,
          "high": 0.01283,
          "low": 0.01242,
          "close": 0.01276,
          "volume": 10093795.0,
          "close_time": 1763337599999,
          "quote_volume": 127110.98245,
          "trades": 1753,
          "taker_buy_base": 6169888.0,
          "taker_buy_quote": 77737.98419
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.013,
          "low": 0.01264,
          "close": 0.013,
          "volume": 3431292.0,
          "close_time": 1763351999999,
          "quote_volume": 43984.44509,
          "trades": 773,
          "taker_buy_base": 1983717.0,
          "taker_buy_quote": 25429.75645
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.013,
          "high": 0.01309,
          "low": 0.01284,
          "close": 0.01292,
          "volume": 3752866.0,
          "close_time": 1763366399999,
          "quote_volume": 48540.20477,
          "trades": 507,
          "taker_buy_base": 1682148.0,
          "taker_buy_quote": 21818.45039
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.01292,
          "high": 0.01299,
          "low": 0.01285,
          "close": 0.01289,
          "volume": 2437685.0,
          "close_time": 1763380799999,
          "quote_volume": 31492.24278,
          "trades": 611,
          "taker_buy_base": 1073715.0,
          "taker_buy_quote": 13863.70362
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.01289,
          "high": 0.013,
          "low": 0.01236,
          "close": 0.01258,
          "volume": 13287984.0,
          "close_time": 1763395199999,
          "quote_volume": 168121.74047,
          "trades": 1827,
          "taker_buy_base": 5731932.0,
          "taker_buy_quote": 72651.86571
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.01257,
          "high": 0.01284,
          "low": 0.01236,
          "close": 0.01238,
          "volume": 10694708.0,
          "close_time": 1763409599999,
          "quote_volume": 134133.11655,
          "trades": 2870,
          "taker_buy_base": 6192585.0,
          "taker_buy_quote": 77617.96628
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.01236,
          "high": 0.01255,
          "low": 0.01225,
          "close": 0.01254,
          "volume": 6527380.0,
          "close_time": 1763423999999,
          "quote_volume": 80920.94014,
          "trades": 1482,
          "taker_buy_base": 3413998.0,
          "taker_buy_quote": 42363.02488
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01253,
          "high": 0.01264,
          "low": 0.01225,
          "close": 0.01258,
          "volume": 9795950.0,
          "close_time": 1763438399999,
          "quote_volume": 121626.36959,
          "trades": 2671,
          "taker_buy_base": 5247165.0,
          "taker_buy_quote": 65144.17109
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.01259,
          "high": 0.01273,
          "low": 0.01241,
          "close": 0.01253,
          "volume": 8944517.0,
          "close_time": 1763452799999,
          "quote_volume": 112169.1689,
          "trades": 1680,
          "taker_buy_base": 3721331.0,
          "taker_buy_quote": 46690.84704
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.01254,
          "high": 0.01267,
          "low": 0.01249,
          "close": 0.0125,
          "volume": 5325442.0,
          "close_time": 1763467199999,
          "quote_volume": 66958.69339,
          "trades": 1565,
          "taker_buy_base": 2627903.0,
          "taker_buy_quote": 33035.52339
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.01249,
          "high": 0.01283,
          "low": 0.01239,
          "close": 0.01276,
          "volume": 7284093.0,
          "close_time": 1763481599999,
          "quote_volume": 91656.75868,
          "trades": 2171,
          "taker_buy_base": 3772459.0,
          "taker_buy_quote": 47455.01757
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.01275,
          "high": 0.01303,
          "low": 0.01272,
          "close": 0.0129,
          "volume": 6638239.0,
          "close_time": 1763495999999,
          "quote_volume": 85775.975,
          "trades": 1632,
          "taker_buy_base": 3233746.0,
          "taker_buy_quote": 41778.02993
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.01291,
          "high": 0.01294,
          "low": 0.01271,
          "close": 0.01285,
          "volume": 2069788.0,
          "close_time": 1763510399999,
          "quote_volume": 26534.57218,
          "trades": 461,
          "taker_buy_base": 1333588.0,
          "taker_buy_quote": 17104.57496
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01342,
          "low": 0.01273,
          "close": 0.01311,
          "volume": 29139539.0,
          "close_time": 1763524799999,
          "quote_volume": 382613.22503,
          "trades": 4560,
          "taker_buy_base": 16111156.0,
          "taker_buy_quote": 211337.67049
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.01311,
          "high": 0.01313,
          "low": 0.01267,
          "close": 0.01287,
          "volume": 9196693.0,
          "close_time": 1763539199999,
          "quote_volume": 118332.97604,
          "trades": 1801,
          "taker_buy_base": 4326087.0,
          "taker_buy_quote": 55620.00444
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.01287,
          "high": 0.01301,
          "low": 0.01269,
          "close": 0.01285,
          "volume": 4772289.0,
          "close_time": 1763553599999,
          "quote_volume": 61312.84835,
          "trades": 991,
          "taker_buy_base": 2826337.0,
          "taker_buy_quote": 36353.53395
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.01286,
          "high": 0.01309,
          "low": 0.01265,
          "close": 0.01266,
          "volume": 10224132.0,
          "close_time": 1763567999999,
          "quote_volume": 131948.7006,
          "trades": 2579,
          "taker_buy_base": 4285908.0,
          "taker_buy_quote": 55296.30577
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.01266,
          "high": 0.01268,
          "low": 0.01204,
          "close": 0.01212,
          "volume": 22204724.0,
          "close_time": 1763582399999,
          "quote_volume": 272369.25595,
          "trades": 5754,
          "taker_buy_base": 12874280.0,
          "taker_buy_quote": 157998.29216
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.01213,
          "high": 0.01269,
          "low": 0.01206,
          "close": 0.01261,
          "volume": 9863922.0,
          "close_time": 1763596799999,
          "quote_volume": 122072.71119,
          "trades": 2409,
          "taker_buy_base": 4873263.0,
          "taker_buy_quote": 60294.04709
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01262,
          "high": 0.01275,
          "low": 0.01258,
          "close": 0.01271,
          "volume": 1668126.0,
          "close_time": 1763611199999,
          "quote_volume": 21163.03116,
          "trades": 948,
          "taker_buy_base": 685135.0,
          "taker_buy_quote": 8696.24884
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.01271,
          "high": 0.01295,
          "low": 0.01266,
          "close": 0.01288,
          "volume": 3252537.0,
          "close_time": 1763625599999,
          "quote_volume": 41696.29332,
          "trades": 906,
          "taker_buy_base": 1562750.0,
          "taker_buy_quote": 20040.79398
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.0129,
          "high": 0.0132,
          "low": 0.01282,
          "close": 0.01313,
          "volume": 5264442.0,
          "close_time": 1763639999999,
          "quote_volume": 68415.20313,
          "trades": 1069,
          "taker_buy_base": 2838051.0,
          "taker_buy_quote": 36930.09495
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.01313,
          "high": 0.01496,
          "low": 0.01313,
          "close": 0.01394,
          "volume": 59979674.0,
          "close_time": 1763654399999,
          "quote_volume": 848016.31412,
          "trades": 15334,
          "taker_buy_base": 31091549.0,
          "taker_buy_quote": 438580.11841
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.01396,
          "high": 0.01399,
          "low": 0.01299,
          "close": 0.01321,
          "volume": 20331297.0,
          "close_time": 1763668799999,
          "quote_volume": 272034.01501,
          "trades": 5869,
          "taker_buy_base": 9217993.0,
          "taker_buy_quote": 123383.57657
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.01317,
          "high": 0.01368,
          "low": 0.01296,
          "close": 0.01334,
          "volume": 19304729.0,
          "close_time": 1763683199999,
          "quote_volume": 256941.03372,
          "trades": 3860,
          "taker_buy_base": 11379810.0,
          "taker_buy_quote": 151163.13563
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01396,
          "low": 0.01293,
          "close": 0.01327,
          "volume": 39835790.0,
          "close_time": 1763697599999,
          "quote_volume": 536196.04637,
          "trades": 9056,
          "taker_buy_base": 21410390.0,
          "taker_buy_quote": 287752.99039
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.01325,
          "high": 0.01357,
          "low": 0.01104,
          "close": 0.01214,
          "volume": 80058214.0,
          "close_time": 1763711999999,
          "quote_volume": 1003412.4484,
          "trades": 15666,
          "taker_buy_base": 41069314.0,
          "taker_buy_quote": 515399.22103
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.01214,
          "high": 0.01219,
          "low": 0.01162,
          "close": 0.0118,
          "volume": 36359996.0,
          "close_time": 1763726399999,
          "quote_volume": 433572.62503,
          "trades": 6532,
          "taker_buy_base": 20287068.0,
          "taker_buy_quote": 241908.30335
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.01182,
          "high": 0.01262,
          "low": 0.01162,
          "close": 0.01242,
          "volume": 25186857.0,
          "close_time": 1763740799999,
          "quote_volume": 307964.58904,
          "trades": 4778,
          "taker_buy_base": 13878550.0,
          "taker_buy_quote": 169679.08041
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.01241,
          "high": 0.01266,
          "low": 0.01203,
          "close": 0.01216,
          "volume": 25360176.0,
          "close_time": 1763755199999,
          "quote_volume": 311692.41544,
          "trades": 5899,
          "taker_buy_base": 9443593.0,
          "taker_buy_quote": 116285.11059
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.01217,
          "high": 0.01236,
          "low": 0.01188,
          "close": 0.01234,
          "volume": 18877391.0,
          "close_time": 1763769599999,
          "quote_volume": 229869.43,
          "trades": 5048,
          "taker_buy_base": 11251447.0,
          "taker_buy_quote": 136986.50723
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01236,
          "high": 0.01272,
          "low": 0.01235,
          "close": 0.0124,
          "volume": 10954974.0,
          "close_time": 1763783999999,
          "quote_volume": 137245.55179,
          "trades": 3236,
          "taker_buy_base": 6042836.0,
          "taker_buy_quote": 75709.24403
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.0124,
          "high": 0.0124,
          "low": 0.01179,
          "close": 0.01204,
          "volume": 23015472.0,
          "close_time": 1763798399999,
          "quote_volume": 276391.11485,
          "trades": 5027,
          "taker_buy_base": 9663659.0,
          "taker_buy_quote": 115921.68915
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.01203,
          "high": 0.01209,
          "low": 0.01182,
          "close": 0.01204,
          "volume": 8331525.0,
          "close_time": 1763812799999,
          "quote_volume": 99536.1807,
          "trades": 2766,
          "taker_buy_base": 4804763.0,
          "taker_buy_quote": 57365.21338
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.01203,
          "high": 0.01215,
          "low": 0.01178,
          "close": 0.01204,
          "volume": 6723549.0,
          "close_time": 1763827199999,
          "quote_volume": 80380.59888,
          "trades": 1900,
          "taker_buy_base": 2997052.0,
          "taker_buy_quote": 35897.10732
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.01203,
          "high": 0.01246,
          "low": 0.01202,
          "close": 0.01237,
          "volume": 8400687.0,
          "close_time": 1763841599999,
          "quote_volume": 103154.70484,
          "trades": 1671,
          "taker_buy_base": 5603087.0,
          "taker_buy_quote": 68720.72576
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.01236,
          "high": 0.01278,
          "low": 0.01233,
          "close": 0.01257,
          "volume": 8514270.0,
          "close_time": 1763855999999,
          "quote_volume": 107122.98923,
          "trades": 1968,
          "taker_buy_base": 4088510.0,
          "taker_buy_quote": 51486.33203
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01272,
          "low": 0.01255,
          "close": 0.01261,
          "volume": 3366963.0,
          "close_time": 1763870399999,
          "quote_volume": 42527.88495,
          "trades": 1172,
          "taker_buy_base": 981463.0,
          "taker_buy_quote": 12391.73749
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.01261,
          "high": 0.01269,
          "low": 0.01231,
          "close": 0.01255,
          "volume": 5601372.0,
          "close_time": 1763884799999,
          "quote_volume": 70012.14328,
          "trades": 1581,
          "taker_buy_base": 1989985.0,
          "taker_buy_quote": 24871.24093
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.01256,
          "high": 0.01262,
          "low": 0.01243,
          "close": 0.01257,
          "volume": 4482064.0,
          "close_time": 1763899199999,
          "quote_volume": 56135.47093,
          "trades": 1386,
          "taker_buy_base": 1802221.0,
          "taker_buy_quote": 22597.08543
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.01256,
          "high": 0.01273,
          "low": 0.01243,
          "close": 0.01254,
          "volume": 3571816.0,
          "close_time": 1763913599999,
          "quote_volume": 45077.03024,
          "trades": 1525,
          "taker_buy_base": 1154395.0,
          "taker_buy_quote": 14539.11845
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.01255,
          "high": 0.01265,
          "low": 0.01246,
          "close": 0.01259,
          "volume": 3462443.0,
          "close_time": 1763927999999,
          "quote_volume": 43461.65918,
          "trades": 1018,
          "taker_buy_base": 1581255.0,
          "taker_buy_quote": 19820.92598
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.01258,
          "high": 0.01261,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 11151129.0,
          "close_time": 1763942399999,
          "quote_volume": 138336.69202,
          "trades": 1282,
          "taker_buy_base": 2984370.0,
          "taker_buy_quote": 37050.3019
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01226,
          "high": 0.01256,
          "low": 0.01214,
          "close": 0.0125,
          "volume": 6842519.0,
          "close_time": 1763956799999,
          "quote_volume": 84565.68014,
          "trades": 1264,
          "taker_buy_base": 2748271.0,
          "taker_buy_quote": 33926.02784
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.01249,
          "high": 0.01266,
          "low": 0.0123,
          "close": 0.01249,
          "volume": 7039572.0,
          "close_time": 1763971199999,
          "quote_volume": 88074.73544,
          "trades": 910,
          "taker_buy_base": 4074727.0,
          "taker_buy_quote": 51086.16523
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.01249,
          "high": 0.01249,
          "low": 0.01204,
          "close": 0.01217,
          "volume": 20705277.0,
          "close_time": 1763985599999,
          "quote_volume": 252882.51784,
          "trades": 4192,
          "taker_buy_base": 8540896.0,
          "taker_buy_quote": 103943.03075
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.01217,
          "high": 0.01232,
          "low": 0.01196,
          "close": 0.01226,
          "volume": 12205112.0,
          "close_time": 1763999999999,
          "quote_volume": 148080.08147,
          "trades": 2209,
          "taker_buy_base": 5852532.0,
          "taker_buy_quote": 71098.59886
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.01226,
          "high": 0.01287,
          "low": 0.01226,
          "close": 0.01277,
          "volume": 8415913.0,
          "close_time": 1764014399999,
          "quote_volume": 105707.43068,
          "trades": 1698,
          "taker_buy_base": 5554184.0,
          "taker_buy_quote": 69608.39754
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.01279,
          "high": 0.01298,
          "low": 0.01271,
          "close": 0.01281,
          "volume": 5937130.0,
          "close_time": 1764028799999,
          "quote_volume": 76235.53428,
          "trades": 823,
          "taker_buy_base": 2622465.0,
          "taker_buy_quote": 33765.07891
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01279,
          "high": 0.01284,
          "low": 0.01254,
          "close": 0.01256,
          "volume": 9907044.0,
          "close_time": 1764043199999,
          "quote_volume": 125394.10438,
          "trades": 1273,
          "taker_buy_base": 2981917.0,
          "taker_buy_quote": 37757.2711
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.01254,
          "high": 0.01275,
          "low": 0.01247,
          "close": 0.01262,
          "volume": 4504534.0,
          "close_time": 1764057599999,
          "quote_volume": 56803.51866,
          "trades": 1313,
          "taker_buy_base": 2011975.0,
          "taker_buy_quote": 25415.25794
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.01263,
          "high": 0.01267,
          "low": 0.01247,
          "close": 0.01263,
          "volume": 1994772.0,
          "close_time": 1764071999999,
          "quote_volume": 25132.18284,
          "trades": 324,
          "taker_buy_base": 904505.0,
          "taker_buy_quote": 11406.91017
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.0126,
          "high": 0.01273,
          "low": 0.01238,
          "close": 0.01258,
          "volume": 10280716.0,
          "close_time": 1764086399999,
          "quote_volume": 128971.77029,
          "trades": 1857,
          "taker_buy_base": 4412143.0,
          "taker_buy_quote": 55396.19644
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.01255,
          "high": 0.01284,
          "low": 0.01248,
          "close": 0.01269,
          "volume": 10559767.0,
          "close_time": 1764100799999,
          "quote_volume": 133570.18053,
          "trades": 1379,
          "taker_buy_base": 5066198.0,
          "taker_buy_quote": 64306.44915
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.01271,
          "high": 0.01305,
          "low": 0.01257,
          "close": 0.01283,
          "volume": 8043294.0,
          "close_time": 1764115199999,
          "quote_volume": 103360.12991,
          "trades": 934,
          "taker_buy_base": 5334678.0,
          "taker_buy_quote": 68678.05558
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01283,
          "high": 0.01299,
          "low": 0.01276,
          "close": 0.01276,
          "volume": 5219136.0,
          "close_time": 1764129599999,
          "quote_volume": 67264.91113,
          "trades": 790,
          "taker_buy_base": 2308981.0,
          "taker_buy_quote": 29813.58131
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.01279,
          "high": 0.01331,
          "low": 0.01269,
          "close": 0.01326,
          "volume": 13000762.0,
          "close_time": 1764143999999,
          "quote_volume": 169151.42759,
          "trades": 2205,
          "taker_buy_base": 7888173.0,
          "taker_buy_quote": 102714.66157
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.01325,
          "high": 0.01333,
          "low": 0.01298,
          "close": 0.01326,
          "volume": 15342018.0,
          "close_time": 1764158399999,
          "quote_volume": 201917.00096,
          "trades": 3209,
          "taker_buy_base": 6740313.0,
          "taker_buy_quote": 88730.11488
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.01326,
          "high": 0.01419,
          "low": 0.01287,
          "close": 0.01298,
          "volume": 67836771.0,
          "close_time": 1764172799999,
          "quote_volume": 912312.00725,
          "trades": 12329,
          "taker_buy_base": 32422650.0,
          "taker_buy_quote": 437551.33237
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.01299,
          "high": 0.01353,
          "low": 0.01299,
          "close": 0.01347,
          "volume": 14909521.0,
          "close_time": 1764187199999,
          "quote_volume": 197063.90545,
          "trades": 2757,
          "taker_buy_base": 6802081.0,
          "taker_buy_quote": 90058.7954
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.01349,
          "high": 0.01349,
          "low": 0.01323,
          "close": 0.01341,
          "volume": 10452075.0,
          "close_time": 1764201599999,
          "quote_volume": 139573.41757,
          "trades": 1941,
          "taker_buy_base": 4741196.0,
          "taker_buy_quote": 63392.6764
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0134,
          "high": 0.01346,
          "low": 0.01324,
          "close": 0.01328,
          "volume": 4686215.0,
          "close_time": 1764215999999,
          "quote_volume": 62555.81877,
          "trades": 962,
          "taker_buy_base": 1658183.0,
          "taker_buy_quote": 22162.65042
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.01329,
          "high": 0.01339,
          "low": 0.01317,
          "close": 0.0133,
          "volume": 5854967.0,
          "close_time": 1764230399999,
          "quote_volume": 77729.11709,
          "trades": 938,
          "taker_buy_base": 2137349.0,
          "taker_buy_quote": 28413.73668
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.01333,
          "high": 0.01344,
          "low": 0.01323,
          "close": 0.01332,
          "volume": 4414350.0,
          "close_time": 1764244799999,
          "quote_volume": 58813.9585,
          "trades": 599,
          "taker_buy_base": 2114575.0,
          "taker_buy_quote": 28174.54273
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.01333,
          "high": 0.0136,
          "low": 0.01316,
          "close": 0.01354,
          "volume": 7187815.0,
          "close_time": 1764259199999,
          "quote_volume": 96267.85032,
          "trades": 836,
          "taker_buy_base": 5095098.0,
          "taker_buy_quote": 68350.38227
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.01355,
          "high": 0.01435,
          "low": 0.01347,
          "close": 0.01407,
          "volume": 29439896.0,
          "close_time": 1764273599999,
          "quote_volume": 409656.45847,
          "trades": 4639,
          "taker_buy_base": 16185274.0,
          "taker_buy_quote": 225159.761
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.01407,
          "high": 0.01425,
          "low": 0.01393,
          "close": 0.014,
          "volume": 9945234.0,
          "close_time": 1764287999999,
          "quote_volume": 140236.36233,
          "trades": 2919,
          "taker_buy_base": 5051037.0,
          "taker_buy_quote": 71192.43811
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01411,
          "low": 0.01344,
          "close": 0.01366,
          "volume": 18508489.0,
          "close_time": 1764302399999,
          "quote_volume": 253468.61992,
          "trades": 3737,
          "taker_buy_base": 8919481.0,
          "taker_buy_quote": 122367.21426
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.01366,
          "high": 0.01379,
          "low": 0.01337,
          "close": 0.01363,
          "volume": 23040233.0,
          "close_time": 1764316799999,
          "quote_volume": 313276.58134,
          "trades": 4623,
          "taker_buy_base": 11351546.0,
          "taker_buy_quote": 154341.25655
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.01362,
          "high": 0.01392,
          "low": 0.01357,
          "close": 0.01382,
          "volume": 8763907.0,
          "close_time": 1764331199999,
          "quote_volume": 120481.59072,
          "trades": 2680,
          "taker_buy_base": 4602332.0,
          "taker_buy_quote": 63201.9673
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.01381,
          "high": 0.01394,
          "low": 0.01359,
          "close": 0.01382,
          "volume": 15284818.0,
          "close_time": 1764345599999,
          "quote_volume": 210651.37335,
          "trades": 3395,
          "taker_buy_base": 8091197.0,
          "taker_buy_quote": 111588.60293
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.01381,
          "high": 0.01383,
          "low": 0.01323,
          "close": 0.0134,
          "volume": 16326050.0,
          "close_time": 1764359999999,
          "quote_volume": 219476.51431,
          "trades": 3377,
          "taker_buy_base": 5159754.0,
          "taker_buy_quote": 69391.48487
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0134,
          "high": 0.01351,
          "low": 0.01326,
          "close": 0.01326,
          "volume": 4104152.0,
          "close_time": 1764374399999,
          "quote_volume": 54898.77433,
          "trades": 1377,
          "taker_buy_base": 1776097.0,
          "taker_buy_quote": 23770.18941
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01325,
          "high": 0.01337,
          "low": 0.01321,
          "close": 0.01327,
          "volume": 5695579.0,
          "close_time": 1764388799999,
          "quote_volume": 75663.47813,
          "trades": 1322,
          "taker_buy_base": 1824981.0,
          "taker_buy_quote": 24273.87448
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.01324,
          "high": 0.01338,
          "low": 0.01313,
          "close": 0.01316,
          "volume": 3032988.0,
          "close_time": 1764403199999,
          "quote_volume": 40206.09198,
          "trades": 704,
          "taker_buy_base": 1067397.0,
          "taker_buy_quote": 14164.3451
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.01316,
          "high": 0.01318,
          "low": 0.01304,
          "close": 0.01316,
          "volume": 2814918.0,
          "close_time": 1764417599999,
          "quote_volume": 36862.13969,
          "trades": 820,
          "taker_buy_base": 1036695.0,
          "taker_buy_quote": 13591.00476
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.01315,
          "high": 0.01331,
          "low": 0.01304,
          "close": 0.01324,
          "volume": 7022840.0,
          "close_time": 1764431999999,
          "quote_volume": 92618.46319,
          "trades": 1187,
          "taker_buy_base": 4606855.0,
          "taker_buy_quote": 60740.84009
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.01321,
          "high": 0.01369,
          "low": 0.0132,
          "close": 0.01355,
          "volume": 28954068.0,
          "close_time": 1764446399999,
          "quote_volume": 390632.31434,
          "trades": 4200,
          "taker_buy_base": 15657770.0,
          "taker_buy_quote": 211407.32185
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.01352,
          "high": 0.01352,
          "low": 0.01315,
          "close": 0.01322,
          "volume": 15089895.0,
          "close_time": 1764460799999,
          "quote_volume": 200525.97761,
          "trades": 1929,
          "taker_buy_base": 4964819.0,
          "taker_buy_quote": 65910.80541
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01323,
          "high": 0.01332,
          "low": 0.01293,
          "close": 0.01307,
          "volume": 4692607.0,
          "close_time": 1764475199999,
          "quote_volume": 61672.99401,
          "trades": 1161,
          "taker_buy_base": 2419228.0,
          "taker_buy_quote": 31758.69825
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.01308,
          "high": 0.01309,
          "low": 0.01285,
          "close": 0.01309,
          "volume": 3748573.0,
          "close_time": 1764489599999,
          "quote_volume": 48575.78268,
          "trades": 915,
          "taker_buy_base": 1888592.0,
          "taker_buy_quote": 24472.74521
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.01305,
          "high": 0.01316,
          "low": 0.01292,
          "close": 0.01298,
          "volume": 4022719.0,
          "close_time": 1764503999999,
          "quote_volume": 52404.19036,
          "trades": 649,
          "taker_buy_base": 1995664.0,
          "taker_buy_quote": 25979.95939
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.01299,
          "high": 0.01349,
          "low": 0.01293,
          "close": 0.01325,
          "volume": 14085912.0,
          "close_time": 1764518399999,
          "quote_volume": 186795.43918,
          "trades": 5667,
          "taker_buy_base": 7652861.0,
          "taker_buy_quote": 101452.56512
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.01325,
          "high": 0.0135,
          "low": 0.01323,
          "close": 0.01329,
          "volume": 7679981.0,
          "close_time": 1764532799999,
          "quote_volume": 102873.78053,
          "trades": 3607,
          "taker_buy_base": 4383233.0,
          "taker_buy_quote": 58789.0017
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.01331,
          "high": 0.01337,
          "low": 0.01304,
          "close": 0.01304,
          "volume": 4492632.0,
          "close_time": 1764547199999,
          "quote_volume": 59426.81475,
          "trades": 595,
          "taker_buy_base": 2040456.0,
          "taker_buy_quote": 27004.17605
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01303,
          "high": 0.01305,
          "low": 0.01194,
          "close": 0.01199,
          "volume": 20709155.0,
          "close_time": 1764561599999,
          "quote_volume": 256678.56958,
          "trades": 2839,
          "taker_buy_base": 8549483.0,
          "taker_buy_quote": 106207.05792
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.01198,
          "high": 0.01204,
          "low": 0.01184,
          "close": 0.01197,
          "volume": 5554539.0,
          "close_time": 1764575999999,
          "quote_volume": 66341.15744,
          "trades": 1106,
          "taker_buy_base": 2804542.0,
          "taker_buy_quote": 33499.86569
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.01195,
          "high": 0.01204,
          "low": 0.0119,
          "close": 0.01195,
          "volume": 3354961.0,
          "close_time": 1764590399999,
          "quote_volume": 40161.47179,
          "trades": 834,
          "taker_buy_base": 1738197.0,
          "taker_buy_quote": 20811.74253
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.01196,
          "high": 0.01208,
          "low": 0.01162,
          "close": 0.01188,
          "volume": 10886892.0,
          "close_time": 1764604799999,
          "quote_volume": 128826.3226,
          "trades": 1256,
          "taker_buy_base": 5503960.0,
          "taker_buy_quote": 65109.29339
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.01184,
          "high": 0.01186,
          "low": 0.01166,
          "close": 0.01179,
          "volume": 12810314.0,
          "close_time": 1764619199999,
          "quote_volume": 150598.86934,
          "trades": 2090,
          "taker_buy_base": 9134818.0,
          "taker_buy_quote": 107379.64267
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.01181,
          "high": 0.01196,
          "low": 0.01176,
          "close": 0.01191,
          "volume": 6861933.0,
          "close_time": 1764633599999,
          "quote_volume": 81375.10268,
          "trades": 850,
          "taker_buy_base": 3158460.0,
          "taker_buy_quote": 37451.29606
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01204,
          "low": 0.01154,
          "close": 0.01166,
          "volume": 6542946.0,
          "close_time": 1764647999999,
          "quote_volume": 76865.81052,
          "trades": 1086,
          "taker_buy_base": 2419629.0,
          "taker_buy_quote": 28469.64111
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.01167,
          "high": 0.01169,
          "low": 0.01145,
          "close": 0.01153,
          "volume": 4961150.0,
          "close_time": 1764662399999,
          "quote_volume": 57227.64625,
          "trades": 997,
          "taker_buy_base": 1964081.0,
          "taker_buy_quote": 22668.1184
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.01153,
          "high": 0.01165,
          "low": 0.01136,
          "close": 0.01163,
          "volume": 6196709.0,
          "close_time": 1764676799999,
          "quote_volume": 71207.34773,
          "trades": 1134,
          "taker_buy_base": 3086214.0,
          "taker_buy_quote": 35478.3724
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.01163,
          "high": 0.01256,
          "low": 0.0116,
          "close": 0.01247,
          "volume": 17318900.0,
          "close_time": 1764691199999,
          "quote_volume": 208881.37483,
          "trades": 2812,
          "taker_buy_base": 8243496.0,
          "taker_buy_quote": 99621.60205
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.01251,
          "high": 0.01259,
          "low": 0.01231,
          "close": 0.01247,
          "volume": 6415427.0,
          "close_time": 1764705599999,
          "quote_volume": 79960.45845,
          "trades": 921,
          "taker_buy_base": 3278482.0,
          "taker_buy_quote": 40842.6218
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.01246,
          "high": 0.01254,
          "low": 0.01229,
          "close": 0.01245,
          "volume": 5061852.0,
          "close_time": 1764719999999,
          "quote_volume": 62818.06091,
          "trades": 772,
          "taker_buy_base": 1359311.0,
          "taker_buy_quote": 16871.33124
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01247,
          "low": 0.0123,
          "close": 0.01237,
          "volume": 3415596.0,
          "close_time": 1764734399999,
          "quote_volume": 42260.39107,
          "trades": 602,
          "taker_buy_base": 1328171.0,
          "taker_buy_quote": 16439.15801
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.01236,
          "high": 0.01264,
          "low": 0.01235,
          "close": 0.01246,
          "volume": 2114348.0,
          "close_time": 1764748799999,
          "quote_volume": 26405.6981,
          "trades": 599,
          "taker_buy_base": 856316.0,
          "taker_buy_quote": 10694.52272
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0125,
          "high": 0.01253,
          "low": 0.0123,
          "close": 0.01238,
          "volume": 4427801.0,
          "close_time": 1764763199999,
          "quote_volume": 55016.1425,
          "trades": 681,
          "taker_buy_base": 1930924.0,
          "taker_buy_quote": 23991.99199
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.01236,
          "high": 0.01252,
          "low": 0.01203,
          "close": 0.0123,
          "volume": 6001718.0,
          "close_time": 1764777599999,
          "quote_volume": 73742.23044,
          "trades": 1162,
          "taker_buy_base": 3037055.0,
          "taker_buy_quote": 37324.57829
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.01233,
          "high": 0.01247,
          "low": 0.01224,
          "close": 0.01245,
          "volume": 1379292.0,
          "close_time": 1764791999999,
          "quote_volume": 17052.57658,
          "trades": 472,
          "taker_buy_base": 689503.0,
          "taker_buy_quote": 8527.82951
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.01245,
          "high": 0.01295,
          "low": 0.0124,
          "close": 0.01286,
          "volume": 5880141.0,
          "close_time": 1764806399999,
          "quote_volume": 74801.83252,
          "trades": 1182,
          "taker_buy_base": 4005850.0,
          "taker_buy_quote": 51027.7209
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01284,
          "high": 0.01301,
          "low": 0.01281,
          "close": 0.01283,
          "volume": 2815606.0,
          "close_time": 1764820799999,
          "quote_volume": 36272.90136,
          "trades": 813,
          "taker_buy_base": 1307637.0,
          "taker_buy_quote": 16838.09937
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.01281,
          "high": 0.01287,
          "low": 0.01268,
          "close": 0.01272,
          "volume": 1377790.0,
          "close_time": 1764835199999,
          "quote_volume": 17624.68909,
          "trades": 367,
          "taker_buy_base": 559616.0,
          "taker_buy_quote": 7168.10946
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0127,
          "high": 0.01279,
          "low": 0.01265,
          "close": 0.01266,
          "volume": 1049925.0,
          "close_time": 1764849599999,
          "quote_volume": 13342.08574,
          "trades": 238,
          "taker_buy_base": 489155.0,
          "taker_buy_quote": 6221.09252
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.01269,
          "high": 0.01288,
          "low": 0.01256,
          "close": 0.01278,
          "volume": 3419936.0,
          "close_time": 1764863999999,
          "quote_volume": 43309.62629,
          "trades": 863,
          "taker_buy_base": 1972454.0,
          "taker_buy_quote": 24965.77332
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.01277,
          "high": 0.01285,
          "low": 0.01231,
          "close": 0.01258,
          "volume": 3758196.0,
          "close_time": 1764878399999,
          "quote_volume": 47248.05957,
          "trades": 1171,
          "taker_buy_base": 2159706.0,
          "taker_buy_quote": 27155.07224
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.01259,
          "high": 0.01261,
          "low": 0.01241,
          "close": 0.01247,
          "volume": 1568472.0,
          "close_time": 1764892799999,
          "quote_volume": 19599.51686,
          "trades": 359,
          "taker_buy_base": 726733.0,
          "taker_buy_quote": 9086.86571
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.01247,
          "high": 0.01264,
          "low": 0.01245,
          "close": 0.01252,
          "volume": 1485978.0,
          "close_time": 1764907199999,
          "quote_volume": 18643.27935,
          "trades": 370,
          "taker_buy_base": 549173.0,
          "taker_buy_quote": 6887.75421
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.01253,
          "high": 0.01263,
          "low": 0.01237,
          "close": 0.01261,
          "volume": 2284627.0,
          "close_time": 1764921599999,
          "quote_volume": 28599.15314,
          "trades": 465,
          "taker_buy_base": 908296.0,
          "taker_buy_quote": 11367.32077
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.01259,
          "high": 0.0126,
          "low": 0.01228,
          "close": 0.01233,
          "volume": 3498713.0,
          "close_time": 1764935999999,
          "quote_volume": 43640.99228,
          "trades": 433,
          "taker_buy_base": 1071044.0,
          "taker_buy_quote": 13289.67941
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.01233,
          "high": 0.01246,
          "low": 0.01215,
          "close": 0.01225,
          "volume": 3825431.0,
          "close_time": 1764950399999,
          "quote_volume": 46975.41537,
          "trades": 603,
          "taker_buy_base": 2068075.0,
          "taker_buy_quote": 25384.19421
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.01228,
          "high": 0.01228,
          "low": 0.01174,
          "close": 0.01193,
          "volume": 9314645.0,
          "close_time": 1764964799999,
          "quote_volume": 111030.04925,
          "trades": 1210,
          "taker_buy_base": 3652271.0,
          "taker_buy_quote": 43588.07773
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.01192,
          "high": 0.01205,
          "low": 0.01185,
          "close": 0.01203,
          "volume": 4821733.0,
          "close_time": 1764979199999,
          "quote_volume": 57597.65756,
          "trades": 569,
          "taker_buy_base": 1591595.0,
          "taker_buy_quote": 19034.94953
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01204,
          "high": 0.01217,
          "low": 0.01194,
          "close": 0.01216,
          "volume": 2619442.0,
          "close_time": 1764993599999,
          "quote_volume": 31595.00872,
          "trades": 254,
          "taker_buy_base": 452236.0,
          "taker_buy_quote": 5451.58198
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.01214,
          "high": 0.01218,
          "low": 0.01206,
          "close": 0.01209,
          "volume": 4606862.0,
          "close_time": 1765007999999,
          "quote_volume": 55861.12992,
          "trades": 338,
          "taker_buy_base": 890076.0,
          "taker_buy_quote": 10784.0468
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.01209,
          "high": 0.01216,
          "low": 0.01203,
          "close": 0.01214,
          "volume": 4912736.0,
          "close_time": 1765022399999,
          "quote_volume": 59393.63125,
          "trades": 380,
          "taker_buy_base": 1654761.0,
          "taker_buy_quote": 19984.6812
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.01213,
          "high": 0.01228,
          "low": 0.01213,
          "close": 0.01222,
          "volume": 12300585.0,
          "close_time": 1765036799999,
          "quote_volume": 150010.01777,
          "trades": 1031,
          "taker_buy_base": 4810867.0,
          "taker_buy_quote": 58644.80038
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.01224,
          "high": 0.01249,
          "low": 0.01224,
          "close": 0.01232,
          "volume": 11010359.0,
          "close_time": 1765051199999,
          "quote_volume": 136285.45953,
          "trades": 640,
          "taker_buy_base": 3204238.0,
          "taker_buy_quote": 39742.64356
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.01234,
          "high": 0.01256,
          "low": 0.01222,
          "close": 0.01234,
          "volume": 15545630.0,
          "close_time": 1765065599999,
          "quote_volume": 192262.47428,
          "trades": 824,
          "taker_buy_base": 4631663.0,
          "taker_buy_quote": 57291.18016
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01251,
          "low": 0.01231,
          "close": 0.01241,
          "volume": 5758217.0,
          "close_time": 1765079999999,
          "quote_volume": 71413.99883,
          "trades": 364,
          "taker_buy_base": 1996247.0,
          "taker_buy_quote": 24764.5118
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.01241,
          "high": 0.01244,
          "low": 0.01229,
          "close": 0.01229,
          "volume": 2227766.0,
          "close_time": 1765094399999,
          "quote_volume": 27593.32395,
          "trades": 168,
          "taker_buy_base": 642911.0,
          "taker_buy_quote": 7974.69404
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.01229,
          "high": 0.01229,
          "low": 0.01211,
          "close": 0.0122,
          "volume": 4509288.0,
          "close_time": 1765108799999,
          "quote_volume": 55038.07154,
          "trades": 419,
          "taker_buy_base": 1244537.0,
          "taker_buy_quote": 15167.23838
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.01218,
          "high": 0.0123,
          "low": 0.01178,
          "close": 0.01219,
          "volume": 9981296.0,
          "close_time": 1765123199999,
          "quote_volume": 120209.75433,
          "trades": 1170,
          "taker_buy_base": 4668572.0,
          "taker_buy_quote": 56154.02606
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.01217,
          "high": 0.0126,
          "low": 0.01207,
          "close": 0.01257,
          "volume": 4388344.0,
          "close_time": 1765137599999,
          "quote_volume": 53870.85326,
          "trades": 653,
          "taker_buy_base": 3195071.0,
          "taker_buy_quote": 39184.48241
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.01257,
          "high": 0.01262,
          "low": 0.012,
          "close": 0.01217,
          "volume": 6231629.0,
          "close_time": 1765151999999,
          "quote_volume": 76246.26271,
          "trades": 689,
          "taker_buy_base": 1882069.0,
          "taker_buy_quote": 22995.47833
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01214,
          "high": 0.0124,
          "low": 0.01211,
          "close": 0.0123,
          "volume": 6124804.0,
          "close_time": 1765166399999,
          "quote_volume": 75026.15713,
          "trades": 812,
          "taker_buy_base": 3710748.0,
          "taker_buy_quote": 45465.34205
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.01231,
          "high": 0.01256,
          "low": 0.01229,
          "close": 0.01253,
          "volume": 2525787.0,
          "close_time": 1765180799999,
          "quote_volume": 31475.12732,
          "trades": 402,
          "taker_buy_base": 1744220.0,
          "taker_buy_quote": 21735.48013
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.01253,
          "high": 0.01276,
          "low": 0.0125,
          "close": 0.01268,
          "volume": 2181938.0,
          "close_time": 1765195199999,
          "quote_volume": 27626.01143,
          "trades": 410,
          "taker_buy_base": 1325783.0,
          "taker_buy_quote": 16788.78544
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.01268,
          "high": 0.01359,
          "low": 0.01263,
          "close": 0.0128,
          "volume": 96880308.0,
          "close_time": 1765209599999,
          "quote_volume": 1261701.15813,
          "trades": 9103,
          "taker_buy_base": 49042612.0,
          "taker_buy_quote": 639256.65617
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.01282,
          "high": 0.01294,
          "low": 0.01245,
          "close": 0.01248,
          "volume": 31312291.0,
          "close_time": 1765223999999,
          "quote_volume": 396445.91311,
          "trades": 3710,
          "taker_buy_base": 13780059.0,
          "taker_buy_quote": 174776.16245
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.01248,
          "high": 0.01265,
          "low": 0.01247,
          "close": 0.01258,
          "volume": 8352064.0,
          "close_time": 1765238399999,
          "quote_volume": 104722.36411,
          "trades": 1479,
          "taker_buy_base": 3877329.0,
          "taker_buy_quote": 48557.66343
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01258,
          "high": 0.01259,
          "low": 0.01243,
          "close": 0.01254,
          "volume": 7133762.0,
          "close_time": 1765252799999,
          "quote_volume": 89190.93439,
          "trades": 770,
          "taker_buy_base": 3999750.0,
          "taker_buy_quote": 49990.71235
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.01254,
          "high": 0.01256,
          "low": 0.01237,
          "close": 0.01249,
          "volume": 5419255.0,
          "close_time": 1765267199999,
          "quote_volume": 67421.33508,
          "trades": 619,
          "taker_buy_base": 2653381.0,
          "taker_buy_quote": 33022.52358
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.01248,
          "high": 0.0125,
          "low": 0.01238,
          "close": 0.0125,
          "volume": 4072683.0,
          "close_time": 1765281599999,
          "quote_volume": 50665.53237,
          "trades": 602,
          "taker_buy_base": 2078909.0,
          "taker_buy_quote": 25874.5534
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0125,
          "high": 0.01322,
          "low": 0.01249,
          "close": 0.01317,
          "volume": 27165346.0,
          "close_time": 1765295999999,
          "quote_volume": 349004.33532,
          "trades": 2278,
          "taker_buy_base": 12403657.0,
          "taker_buy_quote": 159502.24008
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.01318,
          "high": 0.01385,
          "low": 0.01318,
          "close": 0.01352,
          "volume": 24692420.0,
          "close_time": 1765310399999,
          "quote_volume": 334446.04298,
          "trades": 2363,
          "taker_buy_base": 10734719.0,
          "taker_buy_quote": 145292.00314
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.01351,
          "high": 0.01365,
          "low": 0.01334,
          "close": 0.01358,
          "volume": 12269600.0,
          "close_time": 1765324799999,
          "quote_volume": 165382.88999,
          "trades": 1857,
          "taker_buy_base": 6203489.0,
          "taker_buy_quote": 83634.18881
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01359,
          "high": 0.01366,
          "low": 0.01337,
          "close": 0.01352,
          "volume": 4334310.0,
          "close_time": 1765339199999,
          "quote_volume": 58306.647,
          "trades": 970,
          "taker_buy_base": 2268559.0,
          "taker_buy_quote": 30536.44215
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.0135,
          "high": 0.01353,
          "low": 0.01341,
          "close": 0.01349,
          "volume": 4643727.0,
          "close_time": 1765353599999,
          "quote_volume": 62570.75961,
          "trades": 987,
          "taker_buy_base": 2061893.0,
          "taker_buy_quote": 27798.7317
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.01351,
          "high": 0.01358,
          "low": 0.01325,
          "close": 0.01329,
          "volume": 8457267.0,
          "close_time": 1765367999999,
          "quote_volume": 113389.40706,
          "trades": 2089,
          "taker_buy_base": 3493440.0,
          "taker_buy_quote": 46882.63893
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.01327,
          "high": 0.01343,
          "low": 0.01321,
          "close": 0.01333,
          "volume": 7364580.0,
          "close_time": 1765382399999,
          "quote_volume": 98050.98647,
          "trades": 1547,
          "taker_buy_base": 3636978.0,
          "taker_buy_quote": 48417.79405
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.01332,
          "high": 0.01369,
          "low": 0.01332,
          "close": 0.01345,
          "volume": 20035877.0,
          "close_time": 1765396799999,
          "quote_volume": 270267.23853,
          "trades": 2703,
          "taker_buy_base": 9848867.0,
          "taker_buy_quote": 132839.01744
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.01346,
          "high": 0.01374,
          "low": 0.01307,
          "close": 0.01314,
          "volume": 15487625.0,
          "close_time": 1765411199999,
          "quote_volume": 207152.95568,
          "trades": 3391,
          "taker_buy_base": 6556013.0,
          "taker_buy_quote": 87785.10556
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01314,
          "high": 0.01316,
          "low": 0.0126,
          "close": 0.01265,
          "volume": 12233978.0,
          "close_time": 1765425599999,
          "quote_volume": 156949.64822,
          "trades": 2615,
          "taker_buy_base": 5614556.0,
          "taker_buy_quote": 72011.1426
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.01265,
          "high": 0.01288,
          "low": 0.01263,
          "close": 0.01281,
          "volume": 4107435.0,
          "close_time": 1765439999999,
          "quote_volume": 52436.6155,
          "trades": 559,
          "taker_buy_base": 2498298.0,
          "taker_buy_quote": 31898.95067
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0128,
          "high": 0.01302,
          "low": 0.01268,
          "close": 0.01292,
          "volume": 4217275.0,
          "close_time": 1765454399999,
          "quote_volume": 54062.43084,
          "trades": 790,
          "taker_buy_base": 2324827.0,
          "taker_buy_quote": 29772.43849
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.01291,
          "high": 0.01316,
          "low": 0.01287,
          "close": 0.01299,
          "volume": 13314989.0,
          "close_time": 1765468799999,
          "quote_volume": 172846.27094,
          "trades": 1767,
          "taker_buy_base": 5995958.0,
          "taker_buy_quote": 77929.85382
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.013,
          "high": 0.01339,
          "low": 0.01289,
          "close": 0.0131,
          "volume": 19453690.0,
          "close_time": 1765483199999,
          "quote_volume": 255948.38066,
          "trades": 1852,
          "taker_buy_base": 9435793.0,
          "taker_buy_quote": 124260.04595
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0131,
          "high": 0.01371,
          "low": 0.0131,
          "close": 0.01365,
          "volume": 15606095.0,
          "close_time": 1765497599999,
          "quote_volume": 209506.56788,
          "trades": 1949,
          "taker_buy_base": 10115707.0,
          "taker_buy_quote": 136043.49387
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01365,
          "high": 0.01422,
          "low": 0.01333,
          "close": 0.01394,
          "volume": 30845791.0,
          "close_time": 1765511999999,
          "quote_volume": 424356.38745,
          "trades": 4421,
          "taker_buy_base": 14359526.0,
          "taker_buy_quote": 198024.1589
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.01394,
          "high": 0.01492,
          "low": 0.0138,
          "close": 0.01473,
          "volume": 70586404.0,
          "close_time": 1765526399999,
          "quote_volume": 1020140.34474,
          "trades": 8520,
          "taker_buy_base": 35090115.0,
          "taker_buy_quote": 507049.39121
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.01473,
          "high": 0.01508,
          "low": 0.01415,
          "close": 0.01435,
          "volume": 39416714.0,
          "close_time": 1765540799999,
          "quote_volume": 577264.0356,
          "trades": 4759,
          "taker_buy_base": 16448018.0,
          "taker_buy_quote": 241104.84241
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.01437,
          "high": 0.01478,
          "low": 0.01412,
          "close": 0.01426,
          "volume": 23611228.0,
          "close_time": 1765555199999,
          "quote_volume": 342532.40097,
          "trades": 3305,
          "taker_buy_base": 10833326.0,
          "taker_buy_quote": 157321.27809
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.01425,
          "high": 0.01462,
          "low": 0.01408,
          "close": 0.01442,
          "volume": 22667276.0,
          "close_time": 1765569599999,
          "quote_volume": 325950.4781,
          "trades": 2592,
          "taker_buy_base": 11388466.0,
          "taker_buy_quote": 163862.1289
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.01445,
          "high": 0.01459,
          "low": 0.0143,
          "close": 0.01443,
          "volume": 10717532.0,
          "close_time": 1765583999999,
          "quote_volume": 154739.2113,
          "trades": 1381,
          "taker_buy_base": 4711402.0,
          "taker_buy_quote": 68073.8025
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.015,
          "low": 0.01445,
          "close": 0.01473,
          "volume": 14453921.0,
          "close_time": 1765598399999,
          "quote_volume": 212023.92716,
          "trades": 2254,
          "taker_buy_base": 7618732.0,
          "taker_buy_quote": 111731.47813
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.01472,
          "high": 0.01508,
          "low": 0.01463,
          "close": 0.015,
          "volume": 14047209.0,
          "close_time": 1765612799999,
          "quote_volume": 209034.93671,
          "trades": 1856,
          "taker_buy_base": 7767637.0,
          "taker_buy_quote": 115620.49163
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.01497,
          "high": 0.01645,
          "low": 0.01491,
          "close": 0.01593,
          "volume": 82588045.0,
          "close_time": 1765627199999,
          "quote_volume": 1317869.34095,
          "trades": 10822,
          "taker_buy_base": 46837186.0,
          "taker_buy_quote": 748115.91929
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0159,
          "high": 0.01689,
          "low": 0.01579,
          "close": 0.01641,
          "volume": 60709018.0,
          "close_time": 1765641599999,
          "quote_volume": 994694.68541,
          "trades": 7941,
          "taker_buy_base": 31259634.0,
          "taker_buy_quote": 512155.071
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.01641,
          "high": 0.01701,
          "low": 0.01605,
          "close": 0.01677,
          "volume": 41587177.0,
          "close_time": 1765655999999,
          "quote_volume": 686811.69303,
          "trades": 5098,
          "taker_buy_base": 19339890.0,
          "taker_buy_quote": 319311.66747
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.01677,
          "high": 0.01873,
          "low": 0.01673,
          "close": 0.01799,
          "volume": 248245444.0,
          "close_time": 1765670399999,
          "quote_volume": 4409155.28169,
          "trades": 33388,
          "taker_buy_base": 127883599.0,
          "taker_buy_quote": 2270656.09563
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.01888,
          "low": 0.0173,
          "close": 0.01744,
          "volume": 171803409.0,
          "close_time": 1765684799999,
          "quote_volume": 3102025.69136,
          "trades": 29028,
          "taker_buy_base": 77890032.0,
          "taker_buy_quote": 1406377.28931
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.01743,
          "high": 0.0179,
          "low": 0.01645,
          "close": 0.01744,
          "volume": 109708063.0,
          "close_time": 1765699199999,
          "quote_volume": 1887047.74592,
          "trades": 22584,
          "taker_buy_base": 52841272.0,
          "taker_buy_quote": 909971.42967
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.01746,
          "high": 0.01784,
          "low": 0.01671,
          "close": 0.01771,
          "volume": 106678227.0,
          "close_time": 1765713599999,
          "quote_volume": 1847837.53099,
          "trades": 17752,
          "taker_buy_base": 48693737.0,
          "taker_buy_quote": 844834.66095
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0177,
          "high": 0.01848,
          "low": 0.01758,
          "close": 0.01842,
          "volume": 118644353.0,
          "close_time": 1765727999999,
          "quote_volume": 2134576.45705,
          "trades": 22486,
          "taker_buy_base": 61126242.0,
          "taker_buy_quote": 1100620.4993
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.01843,
          "high": 0.01845,
          "low": 0.01781,
          "close": 0.01792,
          "volume": 59783187.0,
          "close_time": 1765742399999,
          "quote_volume": 1079678.40449,
          "trades": 14304,
          "taker_buy_base": 27222182.0,
          "taker_buy_quote": 491686.88752
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.01792,
          "high": 0.01897,
          "low": 0.01771,
          "close": 0.01883,
          "volume": 42466154.0,
          "close_time": 1765756799999,
          "quote_volume": 776769.45293,
          "trades": 7949,
          "taker_buy_base": 22326900.0,
          "taker_buy_quote": 409301.75545
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01884,
          "high": 0.0226,
          "low": 0.01866,
          "close": 0.02098,
          "volume": 210570533.0,
          "close_time": 1765771199999,
          "quote_volume": 4255381.23509,
          "trades": 51408,
          "taker_buy_base": 102146112.0,
          "taker_buy_quote": 2060966.69993
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.021,
          "high": 0.02241,
          "low": 0.02092,
          "close": 0.02212,
          "volume": 126438373.0,
          "close_time": 1765785599999,
          "quote_volume": 2734915.97495,
          "trades": 33513,
          "taker_buy_base": 63605915.0,
          "taker_buy_quote": 1376058.64229
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.02212,
          "high": 0.02572,
          "low": 0.02173,
          "close": 0.02521,
          "volume": 343565584.0,
          "close_time": 1765799999999,
          "quote_volume": 8171732.9577,
          "trades": 91141,
          "taker_buy_base": 176089756.0,
          "taker_buy_quote": 4191433.24899
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.02524,
          "high": 0.026,
          "low": 0.02355,
          "close": 0.02444,
          "volume": 250001833.0,
          "close_time": 1765814399999,
          "quote_volume": 6129349.06467,
          "trades": 58367,
          "taker_buy_base": 126548053.0,
          "taker_buy_quote": 3103974.30529
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.02444,
          "high": 0.02448,
          "low": 0.02144,
          "close": 0.02175,
          "volume": 197804505.0,
          "close_time": 1765828799999,
          "quote_volume": 4488253.96818,
          "trades": 36832,
          "taker_buy_base": 98215843.0,
          "taker_buy_quote": 2230578.64447
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.02176,
          "high": 0.02232,
          "low": 0.02024,
          "close": 0.02056,
          "volume": 113315615.0,
          "close_time": 1765843199999,
          "quote_volume": 2386409.89879,
          "trades": 26001,
          "taker_buy_base": 54288859.0,
          "taker_buy_quote": 1145400.98812
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02057,
          "high": 0.02219,
          "low": 0.02022,
          "close": 0.02155,
          "volume": 97420164.0,
          "close_time": 1765857599999,
          "quote_volume": 2072245.03737,
          "trades": 27232,
          "taker_buy_base": 48681851.0,
          "taker_buy_quote": 1035712.25279
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.02153,
          "high": 0.02158,
          "low": 0.01685,
          "close": 0.0179,
          "volume": 147091798.0,
          "close_time": 1765871999999,
          "quote_volume": 2747546.60895,
          "trades": 34452,
          "taker_buy_base": 69027317.0,
          "taker_buy_quote": 1282746.49463
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0179,
          "high": 0.01807,
          "low": 0.01639,
          "close": 0.01657,
          "volume": 101501747.0,
          "close_time": 1765886399999,
          "quote_volume": 1732985.06993,
          "trades": 17623,
          "taker_buy_base": 51219919.0,
          "taker_buy_quote": 873550.94728
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.01658,
          "high": 0.01683,
          "low": 0.01555,
          "close": 0.01659,
          "volume": 158338078.0,
          "close_time": 1765900799999,
          "quote_volume": 2553923.70162,
          "trades": 19973,
          "taker_buy_base": 80299262.0,
          "taker_buy_quote": 1295666.34126
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.01659,
          "high": 0.01659,
          "low": 0.01582,
          "close": 0.01592,
          "volume": 59321197.0,
          "close_time": 1765915199999,
          "quote_volume": 952590.43615,
          "trades": 7919,
          "taker_buy_base": 28292527.0,
          "taker_buy_quote": 454607.63598
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.01592,
          "high": 0.01612,
          "low": 0.01574,
          "close": 0.01599,
          "volume": 38500551.0,
          "close_time": 1765929599999,
          "quote_volume": 612732.19001,
          "trades": 3636,
          "taker_buy_base": 20290945.0,
          "taker_buy_quote": 323049.54844
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01517,
          "close": 0.01527,
          "volume": 55741034.0,
          "close_time": 1765943999999,
          "quote_volume": 864505.85257,
          "trades": 7190,
          "taker_buy_base": 25219399.0,
          "taker_buy_quote": 391198.08179
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.01527,
          "high": 0.0153,
          "low": 0.01439,
          "close": 0.01473,
          "volume": 90719692.0,
          "close_time": 1765958399999,
          "quote_volume": 1338599.97215,
          "trades": 10311,
          "taker_buy_base": 39001031.0,
          "taker_buy_quote": 574677.61347
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.01472,
          "high": 0.015,
          "low": 0.01424,
          "close": 0.01431,
          "volume": 41750854.0,
          "close_time": 1765972799999,
          "quote_volume": 604070.14316,
          "trades": 5268,
          "taker_buy_base": 20367480.0,
          "taker_buy_quote": 294977.9763
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.01432,
          "high": 0.01494,
          "low": 0.01419,
          "close": 0.01436,
          "volume": 79562114.0,
          "close_time": 1765987199999,
          "quote_volume": 1152214.51596,
          "trades": 7409,
          "taker_buy_base": 39350711.0,
          "taker_buy_quote": 569825.29645
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.01434,
          "high": 0.01444,
          "low": 0.01401,
          "close": 0.01414,
          "volume": 48029568.0,
          "close_time": 1766001599999,
          "quote_volume": 683433.74401,
          "trades": 3833,
          "taker_buy_base": 22405680.0,
          "taker_buy_quote": 318875.43193
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.01414,
          "high": 0.0142,
          "low": 0.01361,
          "close": 0.01374,
          "volume": 29649789.0,
          "close_time": 1766015999999,
          "quote_volume": 409889.5747,
          "trades": 2260,
          "taker_buy_base": 14347622.0,
          "taker_buy_quote": 198302.10532
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01375,
          "high": 0.01375,
          "low": 0.01295,
          "close": 0.01297,
          "volume": 34327030.0,
          "close_time": 1766030399999,
          "quote_volume": 457235.63655,
          "trades": 2481,
          "taker_buy_base": 17017998.0,
          "taker_buy_quote": 226804.65304
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.01298,
          "high": 0.01326,
          "low": 0.01265,
          "close": 0.01268,
          "volume": 41656981.0,
          "close_time": 1766044799999,
          "quote_volume": 538035.75799,
          "trades": 3392,
          "taker_buy_base": 21918805.0,
          "taker_buy_quote": 283093.73081
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0127,
          "high": 0.01279,
          "low": 0.01253,
          "close": 0.01271,
          "volume": 35255496.0,
          "close_time": 1766059199999,
          "quote_volume": 446132.28827,
          "trades": 5017,
          "taker_buy_base": 17588855.0,
          "taker_buy_quote": 222638.61361
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.01271,
          "high": 0.01322,
          "low": 0.01265,
          "close": 0.01297,
          "volume": 61809560.0,
          "close_time": 1766073599999,
          "quote_volume": 797974.71161,
          "trades": 4595,
          "taker_buy_base": 31273164.0,
          "taker_buy_quote": 403633.03641
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.01298,
          "high": 0.01305,
          "low": 0.01207,
          "close": 0.01215,
          "volume": 62829263.0,
          "close_time": 1766087999999,
          "quote_volume": 782116.08322,
          "trades": 3993,
          "taker_buy_base": 29632509.0,
          "taker_buy_quote": 368356.90562
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.01214,
          "high": 0.0126,
          "low": 0.01213,
          "close": 0.01257,
          "volume": 31079199.0,
          "close_time": 1766102399999,
          "quote_volume": 384570.95752,
          "trades": 1987,
          "taker_buy_base": 15791417.0,
          "taker_buy_quote": 195241.88783
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01257,
          "high": 0.01265,
          "low": 0.0121,
          "close": 0.01223,
          "volume": 26535392.0,
          "close_time": 1766116799999,
          "quote_volume": 326439.13416,
          "trades": 2140,
          "taker_buy_base": 11317186.0,
          "taker_buy_quote": 139130.18312
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.01223,
          "high": 0.01243,
          "low": 0.01212,
          "close": 0.01239,
          "volume": 24688293.0,
          "close_time": 1766131199999,
          "quote_volume": 302357.25592,
          "trades": 1360,
          "taker_buy_base": 13506368.0,
          "taker_buy_quote": 165290.74542
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.01238,
          "high": 0.01264,
          "low": 0.01218,
          "close": 0.01234,
          "volume": 19122320.0,
          "close_time": 1766145599999,
          "quote_volume": 236395.40574,
          "trades": 1224,
          "taker_buy_base": 9219476.0,
          "taker_buy_quote": 113937.01814
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.01235,
          "high": 0.0125,
          "low": 0.0121,
          "close": 0.01229,
          "volume": 25805480.0,
          "close_time": 1766159999999,
          "quote_volume": 316099.26677,
          "trades": 1329,
          "taker_buy_base": 13578518.0,
          "taker_buy_quote": 166312.91916
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.01228,
          "high": 0.01256,
          "low": 0.01215,
          "close": 0.01232,
          "volume": 25499376.0,
          "close_time": 1766174399999,
          "quote_volume": 314247.89423,
          "trades": 1311,
          "taker_buy_base": 12055578.0,
          "taker_buy_quote": 148595.73881
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.01235,
          "high": 0.01316,
          "low": 0.01228,
          "close": 0.01306,
          "volume": 29732175.0,
          "close_time": 1766188799999,
          "quote_volume": 379717.04701,
          "trades": 2041,
          "taker_buy_base": 17808613.0,
          "taker_buy_quote": 227399.77783
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01306,
          "high": 0.01308,
          "low": 0.01238,
          "close": 0.0124,
          "volume": 14905272.0,
          "close_time": 1766203199999,
          "quote_volume": 188737.61755,
          "trades": 1307,
          "taker_buy_base": 6013219.0,
          "taker_buy_quote": 76255.72207
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.01239,
          "high": 0.01241,
          "low": 0.01221,
          "close": 0.01241,
          "volume": 11131996.0,
          "close_time": 1766217599999,
          "quote_volume": 136857.39419,
          "trades": 665,
          "taker_buy_base": 5111771.0,
          "taker_buy_quote": 62826.19862
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.01241,
          "high": 0.01246,
          "low": 0.01224,
          "close": 0.01229,
          "volume": 11735169.0,
          "close_time": 1766231999999,
          "quote_volume": 144720.93278,
          "trades": 771,
          "taker_buy_base": 5412958.0,
          "taker_buy_quote": 66763.06526
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.01229,
          "high": 0.01241,
          "low": 0.01208,
          "close": 0.0122,
          "volume": 14260763.0,
          "close_time": 1766246399999,
          "quote_volume": 174254.02137,
          "trades": 1610,
          "taker_buy_base": 8176032.0,
          "taker_buy_quote": 99962.02714
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.01221,
          "high": 0.01249,
          "low": 0.01198,
          "close": 0.01221,
          "volume": 21420846.0,
          "close_time": 1766260799999,
          "quote_volume": 261581.97491,
          "trades": 1425,
          "taker_buy_base": 10331989.0,
          "taker_buy_quote": 126214.22815
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0122,
          "high": 0.01231,
          "low": 0.01216,
          "close": 0.0122,
          "volume": 4949159.0,
          "close_time": 1766275199999,
          "quote_volume": 60483.4147,
          "trades": 427,
          "taker_buy_base": 2508596.0,
          "taker_buy_quote": 30692.12525
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01222,
          "low": 0.01199,
          "close": 0.01221,
          "volume": 6363257.0,
          "close_time": 1766289599999,
          "quote_volume": 76938.64145,
          "trades": 475,
          "taker_buy_base": 3375610.0,
          "taker_buy_quote": 40845.16469
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.01223,
          "high": 0.01239,
          "low": 0.01214,
          "close": 0.01219,
          "volume": 7936483.0,
          "close_time": 1766303999999,
          "quote_volume": 97313.33639,
          "trades": 791,
          "taker_buy_base": 2990951.0,
          "taker_buy_quote": 36682.35718
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.01217,
          "high": 0.01217,
          "low": 0.01186,
          "close": 0.01192,
          "volume": 11142880.0,
          "close_time": 1766318399999,
          "quote_volume": 133788.04372,
          "trades": 872,
          "taker_buy_base": 4544596.0,
          "taker_buy_quote": 54695.09937
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.01192,
          "high": 0.01197,
          "low": 0.01153,
          "close": 0.01177,
          "volume": 23409413.0,
          "close_time": 1766332799999,
          "quote_volume": 273714.06467,
          "trades": 1746,
          "taker_buy_base": 12584064.0,
          "taker_buy_quote": 147365.32495
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.01178,
          "high": 0.01183,
          "low": 0.01164,
          "close": 0.01168,
          "volume": 7957456.0,
          "close_time": 1766347199999,
          "quote_volume": 93423.2842,
          "trades": 898,
          "taker_buy_base": 3146659.0,
          "taker_buy_quote": 36942.1705
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.01168,
          "high": 0.01197,
          "low": 0.01154,
          "close": 0.01194,
          "volume": 13135370.0,
          "close_time": 1766361599999,
          "quote_volume": 154219.41629,
          "trades": 856,
          "taker_buy_base": 7111823.0,
          "taker_buy_quote": 83423.39707
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.012,
          "high": 0.01223,
          "low": 0.0117,
          "close": 0.01178,
          "volume": 11214274.0,
          "close_time": 1766375999999,
          "quote_volume": 134058.01311,
          "trades": 804,
          "taker_buy_base": 4775615.0,
          "taker_buy_quote": 57027.75482
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.01178,
          "high": 0.01185,
          "low": 0.01173,
          "close": 0.01185,
          "volume": 4763804.0,
          "close_time": 1766390399999,
          "quote_volume": 56217.99747,
          "trades": 295,
          "taker_buy_base": 1857887.0,
          "taker_buy_quote": 21924.00378
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.01185,
          "high": 0.012,
          "low": 0.01173,
          "close": 0.01182,
          "volume": 15303225.0,
          "close_time": 1766404799999,
          "quote_volume": 181362.66644,
          "trades": 1040,
          "taker_buy_base": 6710079.0,
          "taker_buy_quote": 79499.33327
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.01185,
          "high": 0.01197,
          "low": 0.0117,
          "close": 0.01186,
          "volume": 14682707.0,
          "close_time": 1766419199999,
          "quote_volume": 173517.69587,
          "trades": 802,
          "taker_buy_base": 7129705.0,
          "taker_buy_quote": 84260.51973
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.01188,
          "high": 0.01196,
          "low": 0.01164,
          "close": 0.01167,
          "volume": 11345182.0,
          "close_time": 1766433599999,
          "quote_volume": 134159.0747,
          "trades": 704,
          "taker_buy_base": 5141940.0,
          "taker_buy_quote": 60826.81191
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.01165,
          "high": 0.0117,
          "low": 0.01152,
          "close": 0.01168,
          "volume": 9443160.0,
          "close_time": 1766447999999,
          "quote_volume": 109822.64603,
          "trades": 534,
          "taker_buy_base": 5788615.0,
          "taker_buy_quote": 67297.57463
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0117,
          "high": 0.01206,
          "low": 0.01166,
          "close": 0.01191,
          "volume": 19205056.0,
          "close_time": 1766462399999,
          "quote_volume": 228518.4272,
          "trades": 1338,
          "taker_buy_base": 8895850.0,
          "taker_buy_quote": 105836.1455
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.0119,
          "high": 0.01193,
          "low": 0.01153,
          "close": 0.01155,
          "volume": 22838015.0,
          "close_time": 1766476799999,
          "quote_volume": 267657.07431,
          "trades": 1240,
          "taker_buy_base": 10576299.0,
          "taker_buy_quote": 123785.70994
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.01153,
          "high": 0.01175,
          "low": 0.0115,
          "close": 0.01155,
          "volume": 20005368.0,
          "close_time": 1766491199999,
          "quote_volume": 232375.48791,
          "trades": 996,
          "taker_buy_base": 8846954.0,
          "taker_buy_quote": 102743.54814
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.01154,
          "high": 0.01155,
          "low": 0.01118,
          "close": 0.01137,
          "volume": 35785104.0,
          "close_time": 1766505599999,
          "quote_volume": 406319.04721,
          "trades": 1344,
          "taker_buy_base": 18742910.0,
          "taker_buy_quote": 212970.34489
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.01134,
          "high": 0.01146,
          "low": 0.01114,
          "close": 0.01133,
          "volume": 23587982.0,
          "close_time": 1766519999999,
          "quote_volume": 265884.47413,
          "trades": 1194,
          "taker_buy_base": 12628916.0,
          "taker_buy_quote": 142239.00215
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.01132,
          "high": 0.01141,
          "low": 0.01114,
          "close": 0.01119,
          "volume": 17892406.0,
          "close_time": 1766534399999,
          "quote_volume": 201796.44256,
          "trades": 722,
          "taker_buy_base": 8586016.0,
          "taker_buy_quote": 96758.45216
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01133,
          "low": 0.0111,
          "close": 0.01119,
          "volume": 17300032.0,
          "close_time": 1766548799999,
          "quote_volume": 193819.45838,
          "trades": 713,
          "taker_buy_base": 9552552.0,
          "taker_buy_quote": 106999.76087
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0112,
          "high": 0.01141,
          "low": 0.01104,
          "close": 0.01134,
          "volume": 15182838.0,
          "close_time": 1766563199999,
          "quote_volume": 170199.62714,
          "trades": 1317,
          "taker_buy_base": 9576942.0,
          "taker_buy_quote": 107211.96849
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.01132,
          "high": 0.01139,
          "low": 0.01115,
          "close": 0.01119,
          "volume": 23250471.0,
          "close_time": 1766577599999,
          "quote_volume": 261551.89986,
          "trades": 1228,
          "taker_buy_base": 13411577.0,
          "taker_buy_quote": 150834.43687
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.01121,
          "high": 0.01139,
          "low": 0.01114,
          "close": 0.01134,
          "volume": 19786592.0,
          "close_time": 1766591999999,
          "quote_volume": 222688.60969,
          "trades": 1153,
          "taker_buy_base": 10843689.0,
          "taker_buy_quote": 122266.0742
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.01136,
          "high": 0.01147,
          "low": 0.01122,
          "close": 0.0113,
          "volume": 11604962.0,
          "close_time": 1766606399999,
          "quote_volume": 131615.08252,
          "trades": 767,
          "taker_buy_base": 6550024.0,
          "taker_buy_quote": 74264.39797
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.01131,
          "high": 0.01152,
          "low": 0.01131,
          "close": 0.01149,
          "volume": 11643000.0,
          "close_time": 1766620799999,
          "quote_volume": 133172.66441,
          "trades": 764,
          "taker_buy_base": 5763231.0,
          "taker_buy_quote": 65961.70302
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0115,
          "high": 0.01197,
          "low": 0.01133,
          "close": 0.01168,
          "volume": 34656514.0,
          "close_time": 1766635199999,
          "quote_volume": 405766.71085,
          "trades": 2507,
          "taker_buy_base": 17172112.0,
          "taker_buy_quote": 200813.4488
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.01169,
          "high": 0.01169,
          "low": 0.01142,
          "close": 0.0116,
          "volume": 11824746.0,
          "close_time": 1766649599999,
          "quote_volume": 136464.25139,
          "trades": 1442,
          "taker_buy_base": 6541890.0,
          "taker_buy_quote": 75506.22806
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.01158,
          "high": 0.01162,
          "low": 0.01124,
          "close": 0.01128,
          "volume": 14788630.0,
          "close_time": 1766663999999,
          "quote_volume": 168794.60979,
          "trades": 973,
          "taker_buy_base": 7021051.0,
          "taker_buy_quote": 80130.51842
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.01127,
          "high": 0.01144,
          "low": 0.01121,
          "close": 0.01141,
          "volume": 13906291.0,
          "close_time": 1766678399999,
          "quote_volume": 157620.8977,
          "trades": 893,
          "taker_buy_base": 7874635.0,
          "taker_buy_quote": 89285.51918
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.01142,
          "high": 0.01149,
          "low": 0.01136,
          "close": 0.01145,
          "volume": 7271279.0,
          "close_time": 1766692799999,
          "quote_volume": 83039.7941,
          "trades": 512,
          "taker_buy_base": 4640117.0,
          "taker_buy_quote": 52966.25082
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.01145,
          "high": 0.01149,
          "low": 0.01107,
          "close": 0.01111,
          "volume": 22202765.0,
          "close_time": 1766707199999,
          "quote_volume": 250708.07565,
          "trades": 1058,
          "taker_buy_base": 10989652.0,
          "taker_buy_quote": 124228.97409
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01112,
          "high": 0.01157,
          "low": 0.01108,
          "close": 0.01138,
          "volume": 19370277.0,
          "close_time": 1766721599999,
          "quote_volume": 220225.14397,
          "trades": 1065,
          "taker_buy_base": 9779617.0,
          "taker_buy_quote": 111211.01872
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.01138,
          "high": 0.01144,
          "low": 0.01122,
          "close": 0.01124,
          "volume": 10488160.0,
          "close_time": 1766735999999,
          "quote_volume": 119084.82178,
          "trades": 651,
          "taker_buy_base": 3840394.0,
          "taker_buy_quote": 43556.8311
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.01125,
          "high": 0.01133,
          "low": 0.0112,
          "close": 0.0113,
          "volume": 7588930.0,
          "close_time": 1766750399999,
          "quote_volume": 85426.40129,
          "trades": 544,
          "taker_buy_base": 4099924.0,
          "taker_buy_quote": 46149.14559
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.01129,
          "high": 0.01135,
          "low": 0.01114,
          "close": 0.01128,
          "volume": 15688016.0,
          "close_time": 1766764799999,
          "quote_volume": 176595.62522,
          "trades": 788,
          "taker_buy_base": 6276829.0,
          "taker_buy_quote": 70661.72712
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.01129,
          "high": 0.01135,
          "low": 0.01119,
          "close": 0.01133,
          "volume": 10631670.0,
          "close_time": 1766779199999,
          "quote_volume": 119826.31817,
          "trades": 807,
          "taker_buy_base": 7858946.0,
          "taker_buy_quote": 88626.27592
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.01134,
          "high": 0.01141,
          "low": 0.01128,
          "close": 0.01131,
          "volume": 3398120.0,
          "close_time": 1766793599999,
          "quote_volume": 38528.70038,
          "trades": 336,
          "taker_buy_base": 1964728.0,
          "taker_buy_quote": 22282.37985
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01132,
          "high": 0.01145,
          "low": 0.01131,
          "close": 0.01144,
          "volume": 3944826.0,
          "close_time": 1766807999999,
          "quote_volume": 44866.78962,
          "trades": 236,
          "taker_buy_base": 2137974.0,
          "taker_buy_quote": 24316.83839
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.01145,
          "high": 0.01175,
          "low": 0.01138,
          "close": 0.01162,
          "volume": 23833393.0,
          "close_time": 1766822399999,
          "quote_volume": 276703.01384,
          "trades": 1414,
          "taker_buy_base": 14669310.0,
          "taker_buy_quote": 170202.41893
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.01161,
          "high": 0.01179,
          "low": 0.0115,
          "close": 0.01159,
          "volume": 29938869.0,
          "close_time": 1766836799999,
          "quote_volume": 348071.42702,
          "trades": 1631,
          "taker_buy_base": 15994535.0,
          "taker_buy_quote": 186051.79913
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.01158,
          "high": 0.0116,
          "low": 0.01146,
          "close": 0.01157,
          "volume": 8052595.0,
          "close_time": 1766851199999,
          "quote_volume": 92852.91923,
          "trades": 748,
          "taker_buy_base": 4086843.0,
          "taker_buy_quote": 47127.06515
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.01157,
          "high": 0.01163,
          "low": 0.0115,
          "close": 0.01155,
          "volume": 7739973.0,
          "close_time": 1766865599999,
          "quote_volume": 89472.92887,
          "trades": 534,
          "taker_buy_base": 2269295.0,
          "taker_buy_quote": 26258.95419
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.01155,
          "high": 0.01174,
          "low": 0.0115,
          "close": 0.01168,
          "volume": 8595611.0,
          "close_time": 1766879999999,
          "quote_volume": 99862.41752,
          "trades": 547,
          "taker_buy_base": 4110064.0,
          "taker_buy_quote": 47792.55905
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0117,
          "high": 0.01172,
          "low": 0.01159,
          "close": 0.01162,
          "volume": 5849625.0,
          "close_time": 1766894399999,
          "quote_volume": 68045.8316,
          "trades": 394,
          "taker_buy_base": 2584592.0,
          "taker_buy_quote": 30076.83589
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0116,
          "high": 0.01163,
          "low": 0.01155,
          "close": 0.0116,
          "volume": 4954695.0,
          "close_time": 1766908799999,
          "quote_volume": 57427.26154,
          "trades": 387,
          "taker_buy_base": 3240206.0,
          "taker_buy_quote": 37566.92061
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.01158,
          "high": 0.01167,
          "low": 0.01149,
          "close": 0.01152,
          "volume": 7531743.0,
          "close_time": 1766923199999,
          "quote_volume": 87175.19256,
          "trades": 378,
          "taker_buy_base": 4556153.0,
          "taker_buy_quote": 52749.54242
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.01152,
          "high": 0.01153,
          "low": 0.01142,
          "close": 0.01144,
          "volume": 6023015.0,
          "close_time": 1766937599999,
          "quote_volume": 69195.92934,
          "trades": 399,
          "taker_buy_base": 2873485.0,
          "taker_buy_quote": 33006.27587
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.01144,
          "high": 0.0115,
          "low": 0.0112,
          "close": 0.01123,
          "volume": 17080113.0,
          "close_time": 1766951999999,
          "quote_volume": 193588.21671,
          "trades": 769,
          "taker_buy_base": 8013747.0,
          "taker_buy_quote": 90624.92105
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.01121,
          "high": 0.01134,
          "low": 0.01117,
          "close": 0.01133,
          "volume": 4878473.0,
          "close_time": 1766966399999,
          "quote_volume": 54811.62055,
          "trades": 242,
          "taker_buy_base": 2700728.0,
          "taker_buy_quote": 30332.40348
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0113,
          "high": 0.01153,
          "low": 0.01127,
          "close": 0.01145,
          "volume": 13481345.0,
          "close_time": 1766980799999,
          "quote_volume": 153737.70424,
          "trades": 824,
          "taker_buy_base": 7357450.0,
          "taker_buy_quote": 83891.16975
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.01147,
          "high": 0.01149,
          "low": 0.01133,
          "close": 0.01141,
          "volume": 17806774.0,
          "close_time": 1766995199999,
          "quote_volume": 203179.87955,
          "trades": 764,
          "taker_buy_base": 8896744.0,
          "taker_buy_quote": 101499.80608
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.01141,
          "high": 0.01143,
          "low": 0.01119,
          "close": 0.01121,
          "volume": 12969673.0,
          "close_time": 1767009599999,
          "quote_volume": 146204.30211,
          "trades": 2393,
          "taker_buy_base": 7318894.0,
          "taker_buy_quote": 82447.30727
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.01121,
          "high": 0.01121,
          "low": 0.011,
          "close": 0.01109,
          "volume": 23223474.0,
          "close_time": 1767023999999,
          "quote_volume": 257650.3378,
          "trades": 1066,
          "taker_buy_base": 12727292.0,
          "taker_buy_quote": 141143.54762
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.01109,
          "high": 0.01113,
          "low": 0.01093,
          "close": 0.01093,
          "volume": 10604178.0,
          "close_time": 1767038399999,
          "quote_volume": 117035.31635,
          "trades": 627,
          "taker_buy_base": 4928060.0,
          "taker_buy_quote": 54438.86237
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.01096,
          "high": 0.01098,
          "low": 0.01082,
          "close": 0.01084,
          "volume": 3793430.0,
          "close_time": 1767052799999,
          "quote_volume": 41287.50032,
          "trades": 285,
          "taker_buy_base": 1884285.0,
          "taker_buy_quote": 20512.01851
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01083,
          "high": 0.01093,
          "low": 0.01067,
          "close": 0.01077,
          "volume": 11939993.0,
          "close_time": 1767067199999,
          "quote_volume": 128890.93855,
          "trades": 661,
          "taker_buy_base": 6639954.0,
          "taker_buy_quote": 71660.92706
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.01074,
          "high": 0.01085,
          "low": 0.01064,
          "close": 0.01083,
          "volume": 10867134.0,
          "close_time": 1767081599999,
          "quote_volume": 116616.41277,
          "trades": 717,
          "taker_buy_base": 5069060.0,
          "taker_buy_quote": 54386.86237
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.01086,
          "high": 0.01095,
          "low": 0.01083,
          "close": 0.01091,
          "volume": 7464801.0,
          "close_time": 1767095999999,
          "quote_volume": 81247.42924,
          "trades": 540,
          "taker_buy_base": 3636370.0,
          "taker_buy_quote": 39579.54273
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.01092,
          "high": 0.01099,
          "low": 0.01078,
          "close": 0.01096,
          "volume": 11175244.0,
          "close_time": 1767110399999,
          "quote_volume": 121607.99102,
          "trades": 976,
          "taker_buy_base": 6763309.0,
          "taker_buy_quote": 73605.85815
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.01097,
          "high": 0.01168,
          "low": 0.01094,
          "close": 0.01131,
          "volume": 40457564.0,
          "close_time": 1767124799999,
          "quote_volume": 460984.02359,
          "trades": 2864,
          "taker_buy_base": 24630554.0,
          "taker_buy_quote": 280792.38058
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.01135,
          "high": 0.0115,
          "low": 0.01126,
          "close": 0.01133,
          "volume": 15994336.0,
          "close_time": 1767139199999,
          "quote_volume": 181594.65306,
          "trades": 1842,
          "taker_buy_base": 7477211.0,
          "taker_buy_quote": 84856.42087
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01133,
          "high": 0.01145,
          "low": 0.01119,
          "close": 0.0112,
          "volume": 10437708.0,
          "close_time": 1767153599999,
          "quote_volume": 118228.58702,
          "trades": 676,
          "taker_buy_base": 5601118.0,
          "taker_buy_quote": 63463.95263
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.01121,
          "high": 0.01128,
          "low": 0.01114,
          "close": 0.01116,
          "volume": 10857385.0,
          "close_time": 1767167999999,
          "quote_volume": 121692.35187,
          "trades": 524,
          "taker_buy_base": 4907005.0,
          "taker_buy_quote": 54999.8335
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.01115,
          "high": 0.01116,
          "low": 0.01102,
          "close": 0.01108,
          "volume": 6745995.0,
          "close_time": 1767182399999,
          "quote_volume": 74701.57401,
          "trades": 999,
          "taker_buy_base": 3481916.0,
          "taker_buy_quote": 38532.95398
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.01109,
          "high": 0.01126,
          "low": 0.01101,
          "close": 0.01113,
          "volume": 15712849.0,
          "close_time": 1767196799999,
          "quote_volume": 174941.51695,
          "trades": 1377,
          "taker_buy_base": 9397619.0,
          "taker_buy_quote": 104658.7453
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.01113,
          "high": 0.01118,
          "low": 0.0108,
          "close": 0.01111,
          "volume": 23168562.0,
          "close_time": 1767211199999,
          "quote_volume": 253667.2229,
          "trades": 1426,
          "taker_buy_base": 13808911.0,
          "taker_buy_quote": 151260.24468
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.01109,
          "high": 0.01118,
          "low": 0.01099,
          "close": 0.01113,
          "volume": 9742703.0,
          "close_time": 1767225599999,
          "quote_volume": 107961.27278,
          "trades": 724,
          "taker_buy_base": 5310905.0,
          "taker_buy_quote": 58822.96749
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01114,
          "high": 0.01125,
          "low": 0.0111,
          "close": 0.01123,
          "volume": 6073923.0,
          "close_time": 1767239999999,
          "quote_volume": 67828.91481,
          "trades": 446,
          "taker_buy_base": 3454133.0,
          "taker_buy_quote": 38560.81174
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.01122,
          "high": 0.01129,
          "low": 0.01111,
          "close": 0.01128,
          "volume": 4917123.0,
          "close_time": 1767254399999,
          "quote_volume": 55040.74692,
          "trades": 490,
          "taker_buy_base": 3363486.0,
          "taker_buy_quote": 37655.71938
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.01127,
          "high": 0.01129,
          "low": 0.01115,
          "close": 0.01122,
          "volume": 4913117.0,
          "close_time": 1767268799999,
          "quote_volume": 55064.67813,
          "trades": 398,
          "taker_buy_base": 1665785.0,
          "taker_buy_quote": 18674.6623
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.01123,
          "high": 0.01136,
          "low": 0.01116,
          "close": 0.01128,
          "volume": 12154606.0,
          "close_time": 1767283199999,
          "quote_volume": 136589.19248,
          "trades": 772,
          "taker_buy_base": 6008136.0,
          "taker_buy_quote": 67500.69859
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.01129,
          "high": 0.01132,
          "low": 0.01113,
          "close": 0.0113,
          "volume": 11913062.0,
          "close_time": 1767297599999,
          "quote_volume": 133584.48805,
          "trades": 976,
          "taker_buy_base": 5312258.0,
          "taker_buy_quote": 59620.48975
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.01132,
          "high": 0.01141,
          "low": 0.01125,
          "close": 0.01136,
          "volume": 6130034.0,
          "close_time": 1767311999999,
          "quote_volume": 69423.10901,
          "trades": 760,
          "taker_buy_base": 3262212.0,
          "taker_buy_quote": 36943.70868
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01137,
          "high": 0.01142,
          "low": 0.01127,
          "close": 0.01139,
          "volume": 5314946.0,
          "close_time": 1767326399999,
          "quote_volume": 60261.29397,
          "trades": 533,
          "taker_buy_base": 3066833.0,
          "taker_buy_quote": 34773.81821
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.01141,
          "high": 0.01141,
          "low": 0.01127,
          "close": 0.0113,
          "volume": 2224646.0,
          "close_time": 1767340799999,
          "quote_volume": 25195.54005,
          "trades": 244,
          "taker_buy_base": 631652.0,
          "taker_buy_quote": 7158.11392
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.01128,
          "high": 0.01149,
          "low": 0.01127,
          "close": 0.01143,
          "volume": 9032236.0,
          "close_time": 1767355199999,
          "quote_volume": 102740.21797,
          "trades": 603,
          "taker_buy_base": 4590637.0,
          "taker_buy_quote": 52244.5946
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.01142,
          "high": 0.01156,
          "low": 0.01136,
          "close": 0.0115,
          "volume": 15749879.0,
          "close_time": 1767369599999,
          "quote_volume": 180679.6552,
          "trades": 1132,
          "taker_buy_base": 6452052.0,
          "taker_buy_quote": 74014.90187
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.01152,
          "high": 0.01182,
          "low": 0.0115,
          "close": 0.01175,
          "volume": 11124969.0,
          "close_time": 1767383999999,
          "quote_volume": 130212.78411,
          "trades": 966,
          "taker_buy_base": 5479121.0,
          "taker_buy_quote": 64163.92987
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.01175,
          "high": 0.01205,
          "low": 0.01171,
          "close": 0.01201,
          "volume": 4937126.0,
          "close_time": 1767398399999,
          "quote_volume": 58642.87051,
          "trades": 654,
          "taker_buy_base": 2399991.0,
          "taker_buy_quote": 28489.58007
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01199,
          "high": 0.01223,
          "low": 0.01199,
          "close": 0.01215,
          "volume": 8436337.0,
          "close_time": 1767412799999,
          "quote_volume": 102242.54544,
          "trades": 1503,
          "taker_buy_base": 4030663.0,
          "taker_buy_quote": 48870.22016
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.01214,
          "high": 0.01216,
          "low": 0.01187,
          "close": 0.01192,
          "volume": 16861723.0,
          "close_time": 1767427199999,
          "quote_volume": 202990.76222,
          "trades": 1435,
          "taker_buy_base": 6264309.0,
          "taker_buy_quote": 75460.45869
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.01192,
          "high": 0.01234,
          "low": 0.01187,
          "close": 0.0122,
          "volume": 20494843.0,
          "close_time": 1767441599999,
          "quote_volume": 248659.81035,
          "trades": 1331,
          "taker_buy_base": 12146100.0,
          "taker_buy_quote": 147187.10462
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0122,
          "high": 0.01561,
          "low": 0.0122,
          "close": 0.01409,
          "volume": 462151088.0,
          "close_time": 1767455999999,
          "quote_volume": 6563343.4858,
          "trades": 80023,
          "taker_buy_base": 227159578.0,
          "taker_buy_quote": 3218884.57544
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.01408,
          "high": 0.01446,
          "low": 0.01365,
          "close": 0.01399,
          "volume": 159783411.0,
          "close_time": 1767470399999,
          "quote_volume": 2234030.42404,
          "trades": 22619,
          "taker_buy_base": 75310776.0,
          "taker_buy_quote": 1052616.39177
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.01399,
          "high": 0.0143,
          "low": 0.01372,
          "close": 0.01405,
          "volume": 77660812.0,
          "close_time": 1767484799999,
          "quote_volume": 1085706.81452,
          "trades": 11117,
          "taker_buy_base": 36482789.0,
          "taker_buy_quote": 510802.64706
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01404,
          "high": 0.01469,
          "low": 0.01404,
          "close": 0.0144,
          "volume": 91385385.0,
          "close_time": 1767499199999,
          "quote_volume": 1309984.3897,
          "trades": 8912,
          "taker_buy_base": 44280170.0,
          "taker_buy_quote": 634534.90353
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.01438,
          "high": 0.01455,
          "low": 0.01395,
          "close": 0.01413,
          "volume": 47682508.0,
          "close_time": 1767513599999,
          "quote_volume": 676857.78687,
          "trades": 5253,
          "taker_buy_base": 21975518.0,
          "taker_buy_quote": 311860.67069
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.01412,
          "high": 0.01441,
          "low": 0.01403,
          "close": 0.01407,
          "volume": 53291018.0,
          "close_time": 1767527999999,
          "quote_volume": 757326.8443,
          "trades": 4756,
          "taker_buy_base": 24051865.0,
          "taker_buy_quote": 341872.57004
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.01407,
          "high": 0.01436,
          "low": 0.01398,
          "close": 0.01426,
          "volume": 45580491.0,
          "close_time": 1767542399999,
          "quote_volume": 646576.99892,
          "trades": 5239,
          "taker_buy_base": 18803909.0,
          "taker_buy_quote": 266784.50736
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.01428,
          "high": 0.0145,
          "low": 0.01395,
          "close": 0.01415,
          "volume": 24431021.0,
          "close_time": 1767556799999,
          "quote_volume": 348672.54809,
          "trades": 3443,
          "taker_buy_base": 11957756.0,
          "taker_buy_quote": 171004.77456
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.01417,
          "high": 0.01436,
          "low": 0.01413,
          "close": 0.01433,
          "volume": 9564997.0,
          "close_time": 1767571199999,
          "quote_volume": 136432.39877,
          "trades": 1726,
          "taker_buy_base": 4548158.0,
          "taker_buy_quote": 64894.91668
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01433,
          "high": 0.01479,
          "low": 0.01424,
          "close": 0.01447,
          "volume": 25700759.0,
          "close_time": 1767585599999,
          "quote_volume": 372872.08114,
          "trades": 3608,
          "taker_buy_base": 13245605.0,
          "taker_buy_quote": 192201.09948
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.01447,
          "high": 0.01451,
          "low": 0.0141,
          "close": 0.01438,
          "volume": 12095530.0,
          "close_time": 1767599999999,
          "quote_volume": 172281.74063,
          "trades": 2582,
          "taker_buy_base": 5629829.0,
          "taker_buy_quote": 80203.94696
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.01437,
          "high": 0.01447,
          "low": 0.01393,
          "close": 0.01412,
          "volume": 23019494.0,
          "close_time": 1767614399999,
          "quote_volume": 324987.23991,
          "trades": 3109,
          "taker_buy_base": 11770541.0,
          "taker_buy_quote": 166329.10941
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.01413,
          "high": 0.01418,
          "low": 0.01398,
          "close": 0.01415,
          "volume": 14137185.0,
          "close_time": 1767628799999,
          "quote_volume": 199026.08755,
          "trades": 2532,
          "taker_buy_base": 6686879.0,
          "taker_buy_quote": 94152.62351
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.01414,
          "high": 0.01441,
          "low": 0.01394,
          "close": 0.01437,
          "volume": 14766014.0,
          "close_time": 1767643199999,
          "quote_volume": 209208.84173,
          "trades": 4102,
          "taker_buy_base": 6697320.0,
          "taker_buy_quote": 94940.878
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.01437,
          "high": 0.01471,
          "low": 0.01436,
          "close": 0.01456,
          "volume": 13283713.0,
          "close_time": 1767657599999,
          "quote_volume": 193357.61235,
          "trades": 2888,
          "taker_buy_base": 5592941.0,
          "taker_buy_quote": 81415.72732
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01482,
          "low": 0.01449,
          "close": 0.01467,
          "volume": 8280149.0,
          "close_time": 1767671999999,
          "quote_volume": 121452.2267,
          "trades": 1921,
          "taker_buy_base": 4221654.0,
          "taker_buy_quote": 61921.03069
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.01466,
          "high": 0.01485,
          "low": 0.01444,
          "close": 0.0145,
          "volume": 8274705.0,
          "close_time": 1767686399999,
          "quote_volume": 121771.71867,
          "trades": 2138,
          "taker_buy_base": 3718194.0,
          "taker_buy_quote": 54758.24691
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.01451,
          "high": 0.01643,
          "low": 0.01448,
          "close": 0.01598,
          "volume": 102432682.0,
          "close_time": 1767700799999,
          "quote_volume": 1602605.96292,
          "trades": 25093,
          "taker_buy_base": 50868417.0,
          "taker_buy_quote": 793299.90388
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.01597,
          "high": 0.01683,
          "low": 0.01582,
          "close": 0.01592,
          "volume": 62074738.0,
          "close_time": 1767715199999,
          "quote_volume": 1013389.79917,
          "trades": 16227,
          "taker_buy_base": 30143649.0,
          "taker_buy_quote": 492058.11217
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.01592,
          "high": 0.016,
          "low": 0.01537,
          "close": 0.01578,
          "volume": 35161354.0,
          "close_time": 1767729599999,
          "quote_volume": 551043.06728,
          "trades": 9373,
          "taker_buy_base": 17015821.0,
          "taker_buy_quote": 266627.15658
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0158,
          "high": 0.01619,
          "low": 0.01573,
          "close": 0.01587,
          "volume": 13118820.0,
          "close_time": 1767743999999,
          "quote_volume": 208564.43011,
          "trades": 4247,
          "taker_buy_base": 5935002.0,
          "taker_buy_quote": 94437.88013
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01586,
          "high": 0.01623,
          "low": 0.01552,
          "close": 0.01599,
          "volume": 18571577.0,
          "close_time": 1767758399999,
          "quote_volume": 295121.58639,
          "trades": 5740,
          "taker_buy_base": 10035847.0,
          "taker_buy_quote": 159396.83564
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.01599,
          "high": 0.01634,
          "low": 0.01569,
          "close": 0.0162,
          "volume": 21179994.0,
          "close_time": 1767772799999,
          "quote_volume": 338358.02484,
          "trades": 5310,
          "taker_buy_base": 11153418.0,
          "taker_buy_quote": 177960.67114
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.01619,
          "high": 0.01691,
          "low": 0.01549,
          "close": 0.01556,
          "volume": 48234523.0,
          "close_time": 1767787199999,
          "quote_volume": 782619.40996,
          "trades": 15473,
          "taker_buy_base": 23324355.0,
          "taker_buy_quote": 380187.94304
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.01556,
          "high": 0.01698,
          "low": 0.0155,
          "close": 0.01689,
          "volume": 57922664.0,
          "close_time": 1767801599999,
          "quote_volume": 946105.38922,
          "trades": 18860,
          "taker_buy_base": 34306904.0,
          "taker_buy_quote": 560040.20152
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0169,
          "high": 0.01997,
          "low": 0.01688,
          "close": 0.01959,
          "volume": 180737638.0,
          "close_time": 1767815999999,
          "quote_volume": 3401893.83607,
          "trades": 76615,
          "taker_buy_base": 91323115.0,
          "taker_buy_quote": 1717228.55437
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.01959,
          "high": 0.02184,
          "low": 0.01942,
          "close": 0.02077,
          "volume": 155776600.0,
          "close_time": 1767830399999,
          "quote_volume": 3236659.13346,
          "trades": 71694,
          "taker_buy_base": 78214296.0,
          "taker_buy_quote": 1625579.93148
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02078,
          "high": 0.023,
          "low": 0.02069,
          "close": 0.02171,
          "volume": 129584230.0,
          "close_time": 1767844799999,
          "quote_volume": 2831654.8197,
          "trades": 61253,
          "taker_buy_base": 63353124.0,
          "taker_buy_quote": 1383986.80339
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.02171,
          "high": 0.02262,
          "low": 0.02058,
          "close": 0.02077,
          "volume": 76342654.0,
          "close_time": 1767859199999,
          "quote_volume": 1645176.13643,
          "trades": 42074,
          "taker_buy_base": 35482684.0,
          "taker_buy_quote": 766396.93037
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.02078,
          "high": 0.02146,
          "low": 0.01912,
          "close": 0.01962,
          "volume": 79975213.0,
          "close_time": 1767873599999,
          "quote_volume": 1612573.94634,
          "trades": 43495,
          "taker_buy_base": 40470174.0,
          "taker_buy_quote": 816101.80274
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0196,
          "high": 0.02339,
          "low": 0.01921,
          "close": 0.02244,
          "volume": 271237959.0,
          "close_time": 1767887999999,
          "quote_volume": 5754755.92628,
          "trades": 79566,
          "taker_buy_base": 157604021.0,
          "taker_buy_quote": 3319582.57968
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.02243,
          "high": 0.02588,
          "low": 0.02149,
          "close": 0.02183,
          "volume": 227725423.0,
          "close_time": 1767902399999,
          "quote_volume": 5210417.85633,
          "trades": 63804,
          "taker_buy_base": 107679132.0,
          "taker_buy_quote": 2465366.15656
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.02181,
          "high": 0.02218,
          "low": 0.021,
          "close": 0.02178,
          "volume": 96742997.0,
          "close_time": 1767916799999,
          "quote_volume": 2093034.72876,
          "trades": 23337,
          "taker_buy_base": 54773499.0,
          "taker_buy_quote": 1188358.24332
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02177,
          "high": 0.02403,
          "low": 0.02138,
          "close": 0.02353,
          "volume": 101656053.0,
          "close_time": 1767931199999,
          "quote_volume": 2339392.62604,
          "trades": 20166,
          "taker_buy_base": 51094701.0,
          "taker_buy_quote": 1173354.09694
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.02353,
          "high": 0.02637,
          "low": 0.02246,
          "close": 0.0261,
          "volume": 101339666.0,
          "close_time": 1767945599999,
          "quote_volume": 2441661.03538,
          "trades": 21541,
          "taker_buy_base": 52255929.0,
          "taker_buy_quote": 1262454.57739
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0261,
          "high": 0.02796,
          "low": 0.02415,
          "close": 0.02435,
          "volume": 166777963.0,
          "close_time": 1767959999999,
          "quote_volume": 4382657.37244,
          "trades": 40279,
          "taker_buy_base": 82885716.0,
          "taker_buy_quote": 2184599.94395
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.02434,
          "high": 0.02732,
          "low": 0.02348,
          "close": 0.02652,
          "volume": 151794006.0,
          "close_time": 1767974399999,
          "quote_volume": 3890429.59108,
          "trades": 40912,
          "taker_buy_base": 76582256.0,
          "taker_buy_quote": 1959666.39088
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.02646,
          "high": 0.02942,
          "low": 0.02598,
          "close": 0.02605,
          "volume": 125786355.0,
          "close_time": 1767988799999,
          "quote_volume": 3420854.72036,
          "trades": 31123,
          "taker_buy_base": 73958309.0,
          "taker_buy_quote": 2007969.21789
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.02604,
          "high": 0.02682,
          "low": 0.02531,
          "close": 0.02602,
          "volume": 79936571.0,
          "close_time": 1768003199999,
          "quote_volume": 2085431.52718,
          "trades": 19880,
          "taker_buy_base": 40983269.0,
          "taker_buy_quote": 1068370.85162
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02601,
          "high": 0.02666,
          "low": 0.02511,
          "close": 0.02532,
          "volume": 37787895.0,
          "close_time": 1768017599999,
          "quote_volume": 978233.56464,
          "trades": 9847,
          "taker_buy_base": 16354890.0,
          "taker_buy_quote": 423517.59543
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.02534,
          "high": 0.02551,
          "low": 0.02427,
          "close": 0.02483,
          "volume": 34550908.0,
          "close_time": 1768031999999,
          "quote_volume": 857559.87286,
          "trades": 7598,
          "taker_buy_base": 16050334.0,
          "taker_buy_quote": 398271.71941
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.02482,
          "high": 0.02642,
          "low": 0.02417,
          "close": 0.02557,
          "volume": 58664980.0,
          "close_time": 1768046399999,
          "quote_volume": 1483445.03295,
          "trades": 11374,
          "taker_buy_base": 28636930.0,
          "taker_buy_quote": 725395.1484
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.02559,
          "high": 0.02638,
          "low": 0.02494,
          "close": 0.02565,
          "volume": 56262945.0,
          "close_time": 1768060799999,
          "quote_volume": 1442814.12975,
          "trades": 11540,
          "taker_buy_base": 26441970.0,
          "taker_buy_quote": 677592.00681
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.02569,
          "high": 0.02786,
          "low": 0.02507,
          "close": 0.02519,
          "volume": 46579609.0,
          "close_time": 1768075199999,
          "quote_volume": 1232341.50881,
          "trades": 14460,
          "taker_buy_base": 22867042.0,
          "taker_buy_quote": 606466.07252
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.02521,
          "high": 0.02533,
          "low": 0.02426,
          "close": 0.02438,
          "volume": 17286723.0,
          "close_time": 1768089599999,
          "quote_volume": 429023.17432,
          "trades": 6176,
          "taker_buy_base": 7781735.0,
          "taker_buy_quote": 193462.98639
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02439,
          "high": 0.02461,
          "low": 0.02171,
          "close": 0.02234,
          "volume": 51105877.0,
          "close_time": 1768103999999,
          "quote_volume": 1167585.8848,
          "trades": 11273,
          "taker_buy_base": 24825030.0,
          "taker_buy_quote": 565034.46285
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.02237,
          "high": 0.02351,
          "low": 0.02231,
          "close": 0.02266,
          "volume": 23259868.0,
          "close_time": 1768118399999,
          "quote_volume": 532631.1349,
          "trades": 7292,
          "taker_buy_base": 11282343.0,
          "taker_buy_quote": 258113.54106
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0227,
          "high": 0.02438,
          "low": 0.02252,
          "close": 0.02379,
          "volume": 20518605.0,
          "close_time": 1768132799999,
          "quote_volume": 476294.56524,
          "trades": 6724,
          "taker_buy_base": 10192499.0,
          "taker_buy_quote": 237001.98039
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.02376,
          "high": 0.0243,
          "low": 0.02294,
          "close": 0.02344,
          "volume": 28688367.0,
          "close_time": 1768147199999,
          "quote_volume": 675734.16492,
          "trades": 8716,
          "taker_buy_base": 14152882.0,
          "taker_buy_quote": 333327.33295
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.02344,
          "high": 0.02372,
          "low": 0.02268,
          "close": 0.02339,
          "volume": 16496535.0,
          "close_time": 1768161599999,
          "quote_volume": 381619.9054,
          "trades": 5087,
          "taker_buy_base": 10023461.0,
          "taker_buy_quote": 231736.32148
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.02338,
          "high": 0.02421,
          "low": 0.02288,
          "close": 0.02357,
          "volume": 19434792.0,
          "close_time": 1768175999999,
          "quote_volume": 455952.04607,
          "trades": 5782,
          "taker_buy_base": 8414448.0,
          "taker_buy_quote": 197221.11884
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02359,
          "high": 0.02576,
          "low": 0.02321,
          "close": 0.02347,
          "volume": 59644512.0,
          "close_time": 1768190399999,
          "quote_volume": 1444762.39638,
          "trades": 13717,
          "taker_buy_base": 32114363.0,
          "taker_buy_quote": 777915.78884
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.02348,
          "high": 0.02365,
          "low": 0.02215,
          "close": 0.02233,
          "volume": 31047926.0,
          "close_time": 1768204799999,
          "quote_volume": 709355.00616,
          "trades": 6230,
          "taker_buy_base": 17901661.0,
          "taker_buy_quote": 409299.69831
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.02234,
          "high": 0.02327,
          "low": 0.02202,
          "close": 0.02291,
          "volume": 38042531.0,
          "close_time": 1768219199999,
          "quote_volume": 860951.15088,
          "trades": 8272,
          "taker_buy_base": 17293023.0,
          "taker_buy_quote": 391385.66982
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.02292,
          "high": 0.02577,
          "low": 0.02061,
          "close": 0.02157,
          "volume": 162085439.0,
          "close_time": 1768233599999,
          "quote_volume": 3748584.64137,
          "trades": 32183,
          "taker_buy_base": 88983207.0,
          "taker_buy_quote": 2063998.5648
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.02157,
          "high": 0.02278,
          "low": 0.02127,
          "close": 0.0213,
          "volume": 37406665.0,
          "close_time": 1768247999999,
          "quote_volume": 821640.82848,
          "trades": 8347,
          "taker_buy_base": 18091773.0,
          "taker_buy_quote": 397256.37238
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.02127,
          "high": 0.02127,
          "low": 0.02071,
          "close": 0.02088,
          "volume": 9598863.0,
          "close_time": 1768262399999,
          "quote_volume": 201668.27272,
          "trades": 2819,
          "taker_buy_base": 5018734.0,
          "taker_buy_quote": 105440.73663
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.02104,
          "low": 0.02032,
          "close": 0.02079,
          "volume": 20039214.0,
          "close_time": 1768276799999,
          "quote_volume": 413922.53926,
          "trades": 4344,
          "taker_buy_base": 9547024.0,
          "taker_buy_quote": 197128.55098
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.02079,
          "high": 0.02176,
          "low": 0.02055,
          "close": 0.02161,
          "volume": 30571286.0,
          "close_time": 1768291199999,
          "quote_volume": 648435.10883,
          "trades": 6052,
          "taker_buy_base": 17379671.0,
          "taker_buy_quote": 368662.53327
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.02161,
          "high": 0.02237,
          "low": 0.02159,
          "close": 0.02189,
          "volume": 35519936.0,
          "close_time": 1768305599999,
          "quote_volume": 777172.54243,
          "trades": 6453,
          "taker_buy_base": 16577819.0,
          "taker_buy_quote": 362443.62328
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.02188,
          "high": 0.02286,
          "low": 0.02171,
          "close": 0.02213,
          "volume": 30886381.0,
          "close_time": 1768319999999,
          "quote_volume": 684145.8764,
          "trades": 5724,
          "taker_buy_base": 13288455.0,
          "taker_buy_quote": 294599.45994
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.02213,
          "high": 0.02237,
          "low": 0.02198,
          "close": 0.02217,
          "volume": 11691215.0,
          "close_time": 1768334399999,
          "quote_volume": 259216.76649,
          "trades": 2965,
          "taker_buy_base": 5028023.0,
          "taker_buy_quote": 111511.1875
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.02219,
          "high": 0.02275,
          "low": 0.02191,
          "close": 0.02249,
          "volume": 23837832.0,
          "close_time": 1768348799999,
          "quote_volume": 532730.87102,
          "trades": 4253,
          "taker_buy_base": 10024042.0,
          "taker_buy_quote": 223974.74483
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02248,
          "high": 0.03037,
          "low": 0.02228,
          "close": 0.02874,
          "volume": 177421849.0,
          "close_time": 1768363199999,
          "quote_volume": 4712115.10574,
          "trades": 40607,
          "taker_buy_base": 87540818.0,
          "taker_buy_quote": 2325435.90779
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.02874,
          "high": 0.03305,
          "low": 0.026,
          "close": 0.02659,
          "volume": 204613615.0,
          "close_time": 1768377599999,
          "quote_volume": 5999202.79677,
          "trades": 53566,
          "taker_buy_base": 107479183.0,
          "taker_buy_quote": 3162197.97243
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.02658,
          "high": 0.02734,
          "low": 0.02587,
          "close": 0.02634,
          "volume": 86432798.0,
          "close_time": 1768391999999,
          "quote_volume": 2291579.32442,
          "trades": 18594,
          "taker_buy_base": 42179177.0,
          "taker_buy_quote": 1118640.77381
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.02634,
          "high": 0.03124,
          "low": 0.02622,
          "close": 0.03018,
          "volume": 197773963.0,
          "close_time": 1768406399999,
          "quote_volume": 5687655.28737,
          "trades": 41262,
          "taker_buy_base": 101375629.0,
          "taker_buy_quote": 2916048.68011
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0302,
          "high": 0.0365,
          "low": 0.02988,
          "close": 0.03213,
          "volume": 294464060.0,
          "close_time": 1768420799999,
          "quote_volume": 9734050.39788,
          "trades": 77931,
          "taker_buy_base": 145911158.0,
          "taker_buy_quote": 4827092.06871
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.03215,
          "high": 0.03465,
          "low": 0.03144,
          "close": 0.03222,
          "volume": 125109972.0,
          "close_time": 1768435199999,
          "quote_volume": 4113033.91439,
          "trades": 35651,
          "taker_buy_base": 58057786.0,
          "taker_buy_quote": 1911306.58324
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03221,
          "high": 0.03285,
          "low": 0.03029,
          "close": 0.03071,
          "volume": 53894524.0,
          "close_time": 1768449599999,
          "quote_volume": 1696176.25906,
          "trades": 18071,
          "taker_buy_base": 25734700.0,
          "taker_buy_quote": 811134.50835
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.03075,
          "high": 0.0322,
          "low": 0.02833,
          "close": 0.02946,
          "volume": 65056810.0,
          "close_time": 1768463999999,
          "quote_volume": 1964017.065,
          "trades": 15526,
          "taker_buy_base": 31103173.0,
          "taker_buy_quote": 940555.17258
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.02946,
          "high": 0.03032,
          "low": 0.02883,
          "close": 0.02932,
          "volume": 42979525.0,
          "close_time": 1768478399999,
          "quote_volume": 1267707.0078,
          "trades": 11123,
          "taker_buy_base": 20184688.0,
          "taker_buy_quote": 595773.76209
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.02933,
          "high": 0.03077,
          "low": 0.02813,
          "close": 0.02888,
          "volume": 52184236.0,
          "close_time": 1768492799999,
          "quote_volume": 1528898.12784,
          "trades": 13816,
          "taker_buy_base": 23190526.0,
          "taker_buy_quote": 681934.23459
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.02887,
          "high": 0.03059,
          "low": 0.02865,
          "close": 0.03037,
          "volume": 25051791.0,
          "close_time": 1768507199999,
          "quote_volume": 747014.80799,
          "trades": 7561,
          "taker_buy_base": 10663419.0,
          "taker_buy_quote": 318165.89181
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.03037,
          "high": 0.03125,
          "low": 0.03022,
          "close": 0.03114,
          "volume": 10817022.0,
          "close_time": 1768521599999,
          "quote_volume": 332933.67033,
          "trades": 4813,
          "taker_buy_base": 5081855.0,
          "taker_buy_quote": 156500.88163
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03113,
          "high": 0.03191,
          "low": 0.03021,
          "close": 0.03025,
          "volume": 16942567.0,
          "close_time": 1768535999999,
          "quote_volume": 529523.73164,
          "trades": 6908,
          "taker_buy_base": 8503136.0,
          "taker_buy_quote": 265977.47767
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.03024,
          "high": 0.0309,
          "low": 0.02928,
          "close": 0.0297,
          "volume": 20913589.0,
          "close_time": 1768550399999,
          "quote_volume": 625096.5649,
          "trades": 6981,
          "taker_buy_base": 10277936.0,
          "taker_buy_quote": 306983.01041
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.02973,
          "high": 0.0309,
          "low": 0.02973,
          "close": 0.03032,
          "volume": 11198505.0,
          "close_time": 1768564799999,
          "quote_volume": 339685.01341,
          "trades": 5637,
          "taker_buy_base": 4384450.0,
          "taker_buy_quote": 133044.06069
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.03031,
          "high": 0.03414,
          "low": 0.02982,
          "close": 0.03003,
          "volume": 84910122.0,
          "close_time": 1768579199999,
          "quote_volume": 2708033.74361,
          "trades": 26550,
          "taker_buy_base": 44052781.0,
          "taker_buy_quote": 1410883.03148
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.03003,
          "high": 0.03029,
          "low": 0.02872,
          "close": 0.02879,
          "volume": 30858991.0,
          "close_time": 1768593599999,
          "quote_volume": 914458.23926,
          "trades": 8663,
          "taker_buy_base": 12376102.0,
          "taker_buy_quote": 367105.48997
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.02882,
          "high": 0.03016,
          "low": 0.02875,
          "close": 0.02899,
          "volume": 14442181.0,
          "close_time": 1768607999999,
          "quote_volume": 426303.87628,
          "trades": 5723,
          "taker_buy_base": 7335107.0,
          "taker_buy_quote": 216759.98782
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.029,
          "high": 0.02906,
          "low": 0.02678,
          "close": 0.02758,
          "volume": 55013501.0,
          "close_time": 1768622399999,
          "quote_volume": 1516775.43176,
          "trades": 14851,
          "taker_buy_base": 28558382.0,
          "taker_buy_quote": 786461.08235
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.02758,
          "high": 0.02835,
          "low": 0.02704,
          "close": 0.02769,
          "volume": 37075531.0,
          "close_time": 1768636799999,
          "quote_volume": 1022345.65153,
          "trades": 9431,
          "taker_buy_base": 18115797.0,
          "taker_buy_quote": 499198.27799
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.02768,
          "high": 0.02775,
          "low": 0.02683,
          "close": 0.02737,
          "volume": 37667228.0,
          "close_time": 1768651199999,
          "quote_volume": 1028150.2182,
          "trades": 8938,
          "taker_buy_base": 19548987.0,
          "taker_buy_quote": 533846.89039
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.02736,
          "high": 0.02768,
          "low": 0.02569,
          "close": 0.02634,
          "volume": 101751745.0,
          "close_time": 1768665599999,
          "quote_volume": 2703322.50572,
          "trades": 22462,
          "taker_buy_base": 44562661.0,
          "taker_buy_quote": 1185907.39377
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.02635,
          "high": 0.02657,
          "low": 0.02512,
          "close": 0.02558,
          "volume": 77836483.0,
          "close_time": 1768679999999,
          "quote_volume": 2002252.39772,
          "trades": 19939,
          "taker_buy_base": 34985849.0,
          "taker_buy_quote": 899922.36753
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.02558,
          "high": 0.0257,
          "low": 0.025,
          "close": 0.02509,
          "volume": 30540281.0,
          "close_time": 1768694399999,
          "quote_volume": 776054.14,
          "trades": 10011,
          "taker_buy_base": 13407417.0,
          "taker_buy_quote": 340941.73717
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02507,
          "high": 0.02579,
          "low": 0.02464,
          "close": 0.02475,
          "volume": 37532055.0,
          "close_time": 1768708799999,
          "quote_volume": 942247.68703,
          "trades": 11667,
          "taker_buy_base": 17606289.0,
          "taker_buy_quote": 442685.59308
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.02476,
          "high": 0.02528,
          "low": 0.02455,
          "close": 0.02503,
          "volume": 23237690.0,
          "close_time": 1768723199999,
          "quote_volume": 579705.19721,
          "trades": 7769,
          "taker_buy_base": 12220411.0,
          "taker_buy_quote": 305009.5917
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.02503,
          "high": 0.0256,
          "low": 0.0248,
          "close": 0.02527,
          "volume": 38878043.0,
          "close_time": 1768737599999,
          "quote_volume": 977574.58098,
          "trades": 8489,
          "taker_buy_base": 20247641.0,
          "taker_buy_quote": 509407.55828
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.02527,
          "high": 0.02628,
          "low": 0.02447,
          "close": 0.0247,
          "volume": 61318674.0,
          "close_time": 1768751999999,
          "quote_volume": 1565241.60144,
          "trades": 14675,
          "taker_buy_base": 29947167.0,
          "taker_buy_quote": 766669.62461
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.02472,
          "high": 0.02484,
          "low": 0.02374,
          "close": 0.02377,
          "volume": 18870052.0,
          "close_time": 1768766399999,
          "quote_volume": 456919.21352,
          "trades": 7651,
          "taker_buy_base": 7244275.0,
          "taker_buy_quote": 175018.85385
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.02377,
          "high": 0.02414,
          "low": 0.02335,
          "close": 0.02341,
          "volume": 15221367.0,
          "close_time": 1768780799999,
          "quote_volume": 362068.77037,
          "trades": 5942,
          "taker_buy_base": 7509661.0,
          "taker_buy_quote": 178583.51585
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0234,
          "high": 0.02507,
          "low": 0.02154,
          "close": 0.02457,
          "volume": 59363649.0,
          "close_time": 1768795199999,
          "quote_volume": 1402299.77845,
          "trades": 22154,
          "taker_buy_base": 27448643.0,
          "taker_buy_quote": 649539.30309
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.02457,
          "high": 0.02478,
          "low": 0.02391,
          "close": 0.02441,
          "volume": 38793421.0,
          "close_time": 1768809599999,
          "quote_volume": 943377.59382,
          "trades": 9877,
          "taker_buy_base": 19328341.0,
          "taker_buy_quote": 469640.25898
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.02445,
          "high": 0.02461,
          "low": 0.02375,
          "close": 0.02407,
          "volume": 24050987.0,
          "close_time": 1768823999999,
          "quote_volume": 577811.22092,
          "trades": 7662,
          "taker_buy_base": 10813764.0,
          "taker_buy_quote": 259693.88926
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.02406,
          "high": 0.02858,
          "low": 0.02379,
          "close": 0.02791,
          "volume": 143716975.0,
          "close_time": 1768838399999,
          "quote_volume": 3767893.96564,
          "trades": 39091,
          "taker_buy_base": 80580284.0,
          "taker_buy_quote": 2113413.07807
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.02787,
          "high": 0.02859,
          "low": 0.02675,
          "close": 0.02731,
          "volume": 69925420.0,
          "close_time": 1768852799999,
          "quote_volume": 1925503.89892,
          "trades": 23647,
          "taker_buy_base": 35850416.0,
          "taker_buy_quote": 988542.51396
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.02731,
          "high": 0.028,
          "low": 0.02639,
          "close": 0.02695,
          "volume": 30076565.0,
          "close_time": 1768867199999,
          "quote_volume": 813691.68459,
          "trades": 10560,
          "taker_buy_base": 12324065.0,
          "taker_buy_quote": 333937.92073
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02695,
          "high": 0.02698,
          "low": 0.02565,
          "close": 0.02573,
          "volume": 26403055.0,
          "close_time": 1768881599999,
          "quote_volume": 689267.88095,
          "trades": 8828,
          "taker_buy_base": 11997615.0,
          "taker_buy_quote": 313331.00036
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.02573,
          "high": 0.02588,
          "low": 0.02513,
          "close": 0.02525,
          "volume": 21200315.0,
          "close_time": 1768895999999,
          "quote_volume": 542069.25923,
          "trades": 7822,
          "taker_buy_base": 10368631.0,
          "taker_buy_quote": 265284.09157
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.02525,
          "high": 0.02595,
          "low": 0.02497,
          "close": 0.0252,
          "volume": 26332328.0,
          "close_time": 1768910399999,
          "quote_volume": 668122.76013,
          "trades": 7333,
          "taker_buy_base": 12317555.0,
          "taker_buy_quote": 312615.48613
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.02521,
          "high": 0.0257,
          "low": 0.02505,
          "close": 0.0255,
          "volume": 26620838.0,
          "close_time": 1768924799999,
          "quote_volume": 675433.26881,
          "trades": 7239,
          "taker_buy_base": 12998373.0,
          "taker_buy_quote": 329989.28439
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.02551,
          "high": 0.02591,
          "low": 0.02519,
          "close": 0.02531,
          "volume": 17626311.0,
          "close_time": 1768939199999,
          "quote_volume": 449787.67424,
          "trades": 6453,
          "taker_buy_base": 8081977.0,
          "taker_buy_quote": 206372.09684
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.0253,
          "high": 0.02558,
          "low": 0.02472,
          "close": 0.02531,
          "volume": 16037681.0,
          "close_time": 1768953599999,
          "quote_volume": 403635.49212,
          "trades": 4281,
          "taker_buy_base": 7137825.0,
          "taker_buy_quote": 179516.75699
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02531,
          "high": 0.02592,
          "low": 0.02525,
          "close": 0.02548,
          "volume": 11625699.0,
          "close_time": 1768967999999,
          "quote_volume": 297442.09418,
          "trades": 3944,
          "taker_buy_base": 4808610.0,
          "taker_buy_quote": 123008.44878
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.02546,
          "high": 0.02813,
          "low": 0.02539,
          "close": 0.02697,
          "volume": 32889714.0,
          "close_time": 1768982399999,
          "quote_volume": 886638.01682,
          "trades": 10643,
          "taker_buy_base": 16570340.0,
          "taker_buy_quote": 446397.15427
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.02698,
          "high": 0.02817,
          "low": 0.02655,
          "close": 0.02798,
          "volume": 29334403.0,
          "close_time": 1768996799999,
          "quote_volume": 802574.59393,
          "trades": 10130,
          "taker_buy_base": 14552775.0,
          "taker_buy_quote": 398353.4278
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.02798,
          "high": 0.03067,
          "low": 0.02752,
          "close": 0.0304,
          "volume": 95482848.0,
          "close_time": 1769011199999,
          "quote_volume": 2783352.93905,
          "trades": 31376,
          "taker_buy_base": 48418669.0,
          "taker_buy_quote": 1412857.30994
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0304,
          "high": 0.0331,
          "low": 0.02996,
          "close": 0.03295,
          "volume": 73693386.0,
          "close_time": 1769025599999,
          "quote_volume": 2294012.59562,
          "trades": 28716,
          "taker_buy_base": 38287238.0,
          "taker_buy_quote": 1193922.33341
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.03295,
          "high": 0.03451,
          "low": 0.03192,
          "close": 0.03367,
          "volume": 66459485.0,
          "close_time": 1769039999999,
          "quote_volume": 2223705.98988,
          "trades": 26019,
          "taker_buy_base": 33791509.0,
          "taker_buy_quote": 1132317.47573
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03368,
          "high": 0.03489,
          "low": 0.03286,
          "close": 0.03367,
          "volume": 67941079.0,
          "close_time": 1769054399999,
          "quote_volume": 2303594.20576,
          "trades": 32341,
          "taker_buy_base": 32179385.0,
          "taker_buy_quote": 1092551.26963
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.03367,
          "high": 0.03479,
          "low": 0.0331,
          "close": 0.03474,
          "volume": 43923565.0,
          "close_time": 1769068799999,
          "quote_volume": 1489002.11144,
          "trades": 16370,
          "taker_buy_base": 22177962.0,
          "taker_buy_quote": 752337.12015
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.03475,
          "high": 0.03779,
          "low": 0.03045,
          "close": 0.03068,
          "volume": 171855016.0,
          "close_time": 1769083199999,
          "quote_volume": 5912869.38806,
          "trades": 62843,
          "taker_buy_base": 86463012.0,
          "taker_buy_quote": 2990484.42668
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.03069,
          "high": 0.03846,
          "low": 0.02562,
          "close": 0.03836,
          "volume": 345676283.0,
          "close_time": 1769097599999,
          "quote_volume": 10965180.10478,
          "trades": 144953,
          "taker_buy_base": 179399313.0,
          "taker_buy_quote": 5709750.30478
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.03837,
          "high": 0.03989,
          "low": 0.03587,
          "close": 0.03646,
          "volume": 107873504.0,
          "close_time": 1769111999999,
          "quote_volume": 4039418.34951,
          "trades": 79866,
          "taker_buy_base": 49050257.0,
          "taker_buy_quote": 1840687.33792
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.03647,
          "high": 0.03679,
          "low": 0.03462,
          "close": 0.03475,
          "volume": 37642413.0,
          "close_time": 1769126399999,
          "quote_volume": 1343348.24418,
          "trades": 27404,
          "taker_buy_base": 20159494.0,
          "taker_buy_quote": 720160.85251
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.03474,
          "high": 0.03565,
          "low": 0.03436,
          "close": 0.03498,
          "volume": 22461378.0,
          "close_time": 1769140799999,
          "quote_volume": 783749.76667,
          "trades": 16875,
          "taker_buy_base": 11101592.0,
          "taker_buy_quote": 387446.70895
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.03499,
          "high": 0.03561,
          "low": 0.03376,
          "close": 0.03522,
          "volume": 27063585.0,
          "close_time": 1769155199999,
          "quote_volume": 941862.28085,
          "trades": 19563,
          "taker_buy_base": 12559885.0,
          "taker_buy_quote": 437719.92505
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.03521,
          "high": 0.03834,
          "low": 0.03484,
          "close": 0.03641,
          "volume": 62457282.0,
          "close_time": 1769169599999,
          "quote_volume": 2287027.54777,
          "trades": 46691,
          "taker_buy_base": 30221059.0,
          "taker_buy_quote": 1107178.54213
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0364,
          "high": 0.03897,
          "low": 0.03163,
          "close": 0.03788,
          "volume": 147941589.0,
          "close_time": 1769183999999,
          "quote_volume": 5309634.01236,
          "trades": 109113,
          "taker_buy_base": 75015563.0,
          "taker_buy_quote": 2694032.66681
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.03787,
          "high": 0.03787,
          "low": 0.0326,
          "close": 0.03297,
          "volume": 82317480.0,
          "close_time": 1769198399999,
          "quote_volume": 2844783.59892,
          "trades": 53153,
          "taker_buy_base": 39459165.0,
          "taker_buy_quote": 1361493.57696
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.03297,
          "high": 0.03546,
          "low": 0.03249,
          "close": 0.03271,
          "volume": 46786363.0,
          "close_time": 1769212799999,
          "quote_volume": 1598003.42444,
          "trades": 24809,
          "taker_buy_base": 23258113.0,
          "taker_buy_quote": 795170.49066
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03274,
          "high": 0.03444,
          "low": 0.03194,
          "close": 0.03389,
          "volume": 42803018.0,
          "close_time": 1769227199999,
          "quote_volume": 1404482.18906,
          "trades": 21613,
          "taker_buy_base": 23501013.0,
          "taker_buy_quote": 770918.32958
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.03389,
          "high": 0.03475,
          "low": 0.03304,
          "close": 0.03359,
          "volume": 33347916.0,
          "close_time": 1769241599999,
          "quote_volume": 1127439.5624,
          "trades": 22478,
          "taker_buy_base": 15473730.0,
          "taker_buy_quote": 523768.48423
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.03358,
          "high": 0.03501,
          "low": 0.03327,
          "close": 0.03467,
          "volume": 27578286.0,
          "close_time": 1769255999999,
          "quote_volume": 941529.25279,
          "trades": 16728,
          "taker_buy_base": 13867796.0,
          "taker_buy_quote": 473564.81919
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.03466,
          "high": 0.03515,
          "low": 0.03364,
          "close": 0.03403,
          "volume": 28206954.0,
          "close_time": 1769270399999,
          "quote_volume": 968266.56601,
          "trades": 16036,
          "taker_buy_base": 13170990.0,
          "taker_buy_quote": 452445.63629
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.03402,
          "high": 0.03447,
          "low": 0.03313,
          "close": 0.03326,
          "volume": 12609895.0,
          "close_time": 1769284799999,
          "quote_volume": 425713.39029,
          "trades": 9655,
          "taker_buy_base": 5586739.0,
          "taker_buy_quote": 188654.61732
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.03326,
          "high": 0.03335,
          "low": 0.0321,
          "close": 0.03214,
          "volume": 10205027.0,
          "close_time": 1769299199999,
          "quote_volume": 334197.64194,
          "trades": 7847,
          "taker_buy_base": 4458568.0,
          "taker_buy_quote": 146089.37951
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03215,
          "high": 0.03242,
          "low": 0.03132,
          "close": 0.03155,
          "volume": 11313118.0,
          "close_time": 1769313599999,
          "quote_volume": 359319.57879,
          "trades": 8951,
          "taker_buy_base": 5919014.0,
          "taker_buy_quote": 187982.85217
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.03153,
          "high": 0.0321,
          "low": 0.03101,
          "close": 0.03195,
          "volume": 11522685.0,
          "close_time": 1769327999999,
          "quote_volume": 363034.87841,
          "trades": 8655,
          "taker_buy_base": 5625757.0,
          "taker_buy_quote": 177286.74287
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.03194,
          "high": 0.03282,
          "low": 0.03147,
          "close": 0.03223,
          "volume": 20010571.0,
          "close_time": 1769342399999,
          "quote_volume": 643544.98493,
          "trades": 13844,
          "taker_buy_base": 10095137.0,
          "taker_buy_quote": 324785.24622
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.03224,
          "high": 0.03275,
          "low": 0.03173,
          "close": 0.03223,
          "volume": 12528013.0,
          "close_time": 1769356799999,
          "quote_volume": 403199.4904,
          "trades": 8567,
          "taker_buy_base": 5025332.0,
          "taker_buy_quote": 161706.96676
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.03224,
          "high": 0.03275,
          "low": 0.03133,
          "close": 0.03152,
          "volume": 17985456.0,
          "close_time": 1769371199999,
          "quote_volume": 578992.65956,
          "trades": 14701,
          "taker_buy_base": 7389241.0,
          "taker_buy_quote": 237949.77098
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.03151,
          "high": 0.03213,
          "low": 0.03114,
          "close": 0.03129,
          "volume": 12089294.0,
          "close_time": 1769385599999,
          "quote_volume": 381098.29238,
          "trades": 7907,
          "taker_buy_base": 5343298.0,
          "taker_buy_quote": 168446.64215
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.03129,
          "high": 0.03167,
          "low": 0.03047,
          "close": 0.03049,
          "volume": 11468471.0,
          "close_time": 1769399999999,
          "quote_volume": 358004.12676,
          "trades": 7253,
          "taker_buy_base": 5101126.0,
          "taker_buy_quote": 159184.48404
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.03049,
          "high": 0.03081,
          "low": 0.02955,
          "close": 0.03046,
          "volume": 17770820.0,
          "close_time": 1769414399999,
          "quote_volume": 536286.99955,
          "trades": 9124,
          "taker_buy_base": 8677965.0,
          "taker_buy_quote": 261859.72508
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.03045,
          "high": 0.0306,
          "low": 0.02973,
          "close": 0.03001,
          "volume": 20056119.0,
          "close_time": 1769428799999,
          "quote_volume": 605057.8391,
          "trades": 10035,
          "taker_buy_base": 10293359.0,
          "taker_buy_quote": 310653.16623
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.03002,
          "high": 0.03128,
          "low": 0.02982,
          "close": 0.03011,
          "volume": 28297769.0,
          "close_time": 1769443199999,
          "quote_volume": 862999.61713,
          "trades": 15164,
          "taker_buy_base": 14409517.0,
          "taker_buy_quote": 439216.4852
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.0301,
          "high": 0.03085,
          "low": 0.02927,
          "close": 0.03052,
          "volume": 30734697.0,
          "close_time": 1769457599999,
          "quote_volume": 923706.00104,
          "trades": 25639,
          "taker_buy_base": 19969247.0,
          "taker_buy_quote": 601245.98886
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.03051,
          "high": 0.03156,
          "low": 0.02973,
          "close": 0.02973,
          "volume": 27245007.0,
          "close_time": 1769471999999,
          "quote_volume": 838591.07271,
          "trades": 17999,
          "taker_buy_base": 19642345.0,
          "taker_buy_quote": 605457.61323
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.02972,
          "high": 0.02995,
          "low": 0.02891,
          "close": 0.02894,
          "volume": 17685561.0,
          "close_time": 1769486399999,
          "quote_volume": 520709.53847,
          "trades": 10078,
          "taker_buy_base": 10852612.0,
          "taker_buy_quote": 319551.24499
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.02892,
          "high": 0.02958,
          "low": 0.02891,
          "close": 0.02903,
          "volume": 10077899.0,
          "close_time": 1769500799999,
          "quote_volume": 294396.92499,
          "trades": 5212,
          "taker_buy_base": 4779354.0,
          "taker_buy_quote": 139634.04359
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.02902,
          "high": 0.03094,
          "low": 0.02887,
          "close": 0.02991,
          "volume": 20915908.0,
          "close_time": 1769515199999,
          "quote_volume": 628684.61081,
          "trades": 10433,
          "taker_buy_base": 10470892.0,
          "taker_buy_quote": 314623.68807
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.02991,
          "high": 0.03105,
          "low": 0.02917,
          "close": 0.03094,
          "volume": 19715079.0,
          "close_time": 1769529599999,
          "quote_volume": 589740.36577,
          "trades": 9945,
          "taker_buy_base": 10650642.0,
          "taker_buy_quote": 318723.93761
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.03095,
          "high": 0.03188,
          "low": 0.02993,
          "close": 0.03054,
          "volume": 46440813.0,
          "close_time": 1769543999999,
          "quote_volume": 1428534.22693,
          "trades": 21310,
          "taker_buy_base": 24984411.0,
          "taker_buy_quote": 768982.63084
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.03053,
          "high": 0.03132,
          "low": 0.03047,
          "close": 0.03086,
          "volume": 13802678.0,
          "close_time": 1769558399999,
          "quote_volume": 425574.40058,
          "trades": 6604,
          "taker_buy_base": 7258592.0,
          "taker_buy_quote": 223738.03921
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03086,
          "high": 0.03127,
          "low": 0.02976,
          "close": 0.0305,
          "volume": 26876936.0,
          "close_time": 1769572799999,
          "quote_volume": 816363.97643,
          "trades": 10561,
          "taker_buy_base": 13338331.0,
          "taker_buy_quote": 404744.74358
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.03049,
          "high": 0.03049,
          "low": 0.02954,
          "close": 0.02993,
          "volume": 10654438.0,
          "close_time": 1769587199999,
          "quote_volume": 318537.20765,
          "trades": 4900,
          "taker_buy_base": 5902749.0,
          "taker_buy_quote": 176563.4943
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.02992,
          "high": 0.03062,
          "low": 0.02971,
          "close": 0.03001,
          "volume": 14305461.0,
          "close_time": 1769601599999,
          "quote_volume": 430294.69264,
          "trades": 6553,
          "taker_buy_base": 6875616.0,
          "taker_buy_quote": 206787.44112
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.03001,
          "high": 0.03032,
          "low": 0.02975,
          "close": 0.0301,
          "volume": 10024452.0,
          "close_time": 1769615999999,
          "quote_volume": 301365.51396,
          "trades": 4909,
          "taker_buy_base": 5064300.0,
          "taker_buy_quote": 152255.67404
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.03011,
          "high": 0.03073,
          "low": 0.02956,
          "close": 0.03065,
          "volume": 9596914.0,
          "close_time": 1769630399999,
          "quote_volume": 287956.50784,
          "trades": 4723,
          "taker_buy_base": 4521767.0,
          "taker_buy_quote": 135622.26264
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.03064,
          "high": 0.031,
          "low": 0.02987,
          "close": 0.03027,
          "volume": 11059146.0,
          "close_time": 1769644799999,
          "quote_volume": 336913.67187,
          "trades": 5638,
          "taker_buy_base": 5195337.0,
          "taker_buy_quote": 158158.99164
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03028,
          "high": 0.03105,
          "low": 0.02959,
          "close": 0.02961,
          "volume": 13737607.0,
          "close_time": 1769659199999,
          "quote_volume": 416977.98228,
          "trades": 6145,
          "taker_buy_base": 5645434.0,
          "taker_buy_quote": 171574.10581
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.02962,
          "high": 0.02999,
          "low": 0.02918,
          "close": 0.0296,
          "volume": 12746126.0,
          "close_time": 1769673599999,
          "quote_volume": 377988.69673,
          "trades": 4810,
          "taker_buy_base": 5087520.0,
          "taker_buy_quote": 150898.91948
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.02961,
          "high": 0.02961,
          "low": 0.02837,
          "close": 0.02911,
          "volume": 15833763.0,
          "close_time": 1769687999999,
          "quote_volume": 458897.4693,
          "trades": 6650,
          "taker_buy_base": 7886157.0,
          "taker_buy_quote": 228726.75459
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.02912,
          "high": 0.02999,
          "low": 0.02871,
          "close": 0.02901,
          "volume": 24528991.0,
          "close_time": 1769702399999,
          "quote_volume": 718521.48957,
          "trades": 11843,
          "taker_buy_base": 10038868.0,
          "taker_buy_quote": 294465.69676
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.029,
          "high": 0.03002,
          "low": 0.02854,
          "close": 0.02992,
          "volume": 26476192.0,
          "close_time": 1769716799999,
          "quote_volume": 772214.07812,
          "trades": 9825,
          "taker_buy_base": 12099070.0,
          "taker_buy_quote": 352915.97724
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.02992,
          "high": 0.03411,
          "low": 0.02977,
          "close": 0.03332,
          "volume": 83484987.0,
          "close_time": 1769731199999,
          "quote_volume": 2682377.59356,
          "trades": 34863,
          "taker_buy_base": 45197780.0,
          "taker_buy_quote": 1454467.40735
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03334,
          "high": 0.03348,
          "low": 0.03087,
          "close": 0.03171,
          "volume": 61570671.0,
          "close_time": 1769745599999,
          "quote_volume": 1990075.7606,
          "trades": 30293,
          "taker_buy_base": 31373704.0,
          "taker_buy_quote": 1014986.13581
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.0317,
          "high": 0.03225,
          "low": 0.02999,
          "close": 0.03042,
          "volume": 30695124.0,
          "close_time": 1769759999999,
          "quote_volume": 950794.81719,
          "trades": 13988,
          "taker_buy_base": 14105819.0,
          "taker_buy_quote": 437190.3939
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.03041,
          "high": 0.03066,
          "low": 0.02932,
          "close": 0.0297,
          "volume": 19576088.0,
          "close_time": 1769774399999,
          "quote_volume": 588490.00265,
          "trades": 9584,
          "taker_buy_base": 9368090.0,
          "taker_buy_quote": 281499.23347
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0297,
          "high": 0.02993,
          "low": 0.02905,
          "close": 0.02951,
          "volume": 18191610.0,
          "close_time": 1769788799999,
          "quote_volume": 537087.96455,
          "trades": 8578,
          "taker_buy_base": 7772818.0,
          "taker_buy_quote": 229734.90657
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0295,
          "high": 0.03149,
          "low": 0.0294,
          "close": 0.02948,
          "volume": 35884827.0,
          "close_time": 1769803199999,
          "quote_volume": 1091908.86462,
          "trades": 16225,
          "taker_buy_base": 18362875.0,
          "taker_buy_quote": 559279.98594
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.02946,
          "high": 0.02955,
          "low": 0.02878,
          "close": 0.02942,
          "volume": 14460075.0,
          "close_time": 1769817599999,
          "quote_volume": 422929.71887,
          "trades": 8008,
          "taker_buy_base": 7095732.0,
          "taker_buy_quote": 207624.64408
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02943,
          "high": 0.02985,
          "low": 0.02905,
          "close": 0.02947,
          "volume": 10571286.0,
          "close_time": 1769831999999,
          "quote_volume": 310915.58788,
          "trades": 7734,
          "taker_buy_base": 5234061.0,
          "taker_buy_quote": 154154.80552
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.02946,
          "high": 0.03047,
          "low": 0.02941,
          "close": 0.03041,
          "volume": 9318596.0,
          "close_time": 1769846399999,
          "quote_volume": 278216.40823,
          "trades": 5514,
          "taker_buy_base": 3742712.0,
          "taker_buy_quote": 111862.28938
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0304,
          "high": 0.03113,
          "low": 0.02939,
          "close": 0.02942,
          "volume": 26100278.0,
          "close_time": 1769860799999,
          "quote_volume": 794093.93769,
          "trades": 12271,
          "taker_buy_base": 11048638.0,
          "taker_buy_quote": 336449.85927
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.02942,
          "high": 0.02971,
          "low": 0.02798,
          "close": 0.02897,
          "volume": 28805548.0,
          "close_time": 1769875199999,
          "quote_volume": 828201.19155,
          "trades": 11900,
          "taker_buy_base": 12946450.0,
          "taker_buy_quote": 371893.79973
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.02896,
          "high": 0.02934,
          "low": 0.02689,
          "close": 0.02881,
          "volume": 57657667.0,
          "close_time": 1769889599999,
          "quote_volume": 1632344.75359,
          "trades": 24350,
          "taker_buy_base": 27285634.0,
          "taker_buy_quote": 772860.80532
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0288,
          "high": 0.03075,
          "low": 0.02815,
          "close": 0.03017,
          "volume": 43938977.0,
          "close_time": 1769903999999,
          "quote_volume": 1308659.51032,
          "trades": 16309,
          "taker_buy_base": 21182855.0,
          "taker_buy_quote": 630600.6898
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03016,
          "high": 0.03035,
          "low": 0.02907,
          "close": 0.02908,
          "volume": 20030486.0,
          "close_time": 1769918399999,
          "quote_volume": 591339.25307,
          "trades": 8221,
          "taker_buy_base": 9159686.0,
          "taker_buy_quote": 270559.58381
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.02907,
          "high": 0.02939,
          "low": 0.02873,
          "close": 0.029,
          "volume": 8993127.0,
          "close_time": 1769932799999,
          "quote_volume": 260868.41793,
          "trades": 4755,
          "taker_buy_base": 3336311.0,
          "taker_buy_quote": 96774.2916
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.029,
          "high": 0.02905,
          "low": 0.02786,
          "close": 0.0287,
          "volume": 15192104.0,
          "close_time": 1769947199999,
          "quote_volume": 431751.79398,
          "trades": 6602,
          "taker_buy_base": 6681166.0,
          "taker_buy_quote": 189880.85761
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.02869,
          "high": 0.02996,
          "low": 0.02819,
          "close": 0.02849,
          "volume": 25231964.0,
          "close_time": 1769961599999,
          "quote_volume": 735904.30941,
          "trades": 12380,
          "taker_buy_base": 10699637.0,
          "taker_buy_quote": 312012.21646
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.02848,
          "high": 0.02874,
          "low": 0.0279,
          "close": 0.02807,
          "volume": 11878654.0,
          "close_time": 1769975999999,
          "quote_volume": 337286.9652,
          "trades": 6498,
          "taker_buy_base": 5819373.0,
          "taker_buy_quote": 165328.86751
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.02806,
          "high": 0.02827,
          "low": 0.0273,
          "close": 0.02778,
          "volume": 15829848.0,
          "close_time": 1769990399999,
          "quote_volume": 439528.65145,
          "trades": 6183,
          "taker_buy_base": 8204188.0,
          "taker_buy_quote": 228028.94726
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02777,
          "high": 0.02839,
          "low": 0.02726,
          "close": 0.02797,
          "volume": 15886906.0,
          "close_time": 1770004799999,
          "quote_volume": 442112.24658,
          "trades": 7747,
          "taker_buy_base": 7400480.0,
          "taker_buy_quote": 206263.59554
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.028,
          "high": 0.02945,
          "low": 0.02765,
          "close": 0.02797,
          "volume": 24981833.0,
          "close_time": 1770019199999,
          "quote_volume": 711444.3254,
          "trades": 12107,
          "taker_buy_base": 12416027.0,
          "taker_buy_quote": 354110.79171
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.02798,
          "high": 0.02868,
          "low": 0.02775,
          "close": 0.02823,
          "volume": 9936513.0,
          "close_time": 1770033599999,
          "quote_volume": 279566.74521,
          "trades": 5809,
          "taker_buy_base": 5564592.0,
          "taker_buy_quote": 156659.10731
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.02824,
          "high": 0.02894,
          "low": 0.02805,
          "close": 0.02873,
          "volume": 16538750.0,
          "close_time": 1770047999999,
          "quote_volume": 471460.71031,
          "trades": 7990,
          "taker_buy_base": 8484238.0,
          "taker_buy_quote": 242065.08742
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.02869,
          "high": 0.02877,
          "low": 0.02812,
          "close": 0.02828,
          "volume": 9426465.0,
          "close_time": 1770062399999,
          "quote_volume": 267592.67087,
          "trades": 5308,
          "taker_buy_base": 5289160.0,
          "taker_buy_quote": 150166.35181
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.02827,
          "high": 0.02874,
          "low": 0.02808,
          "close": 0.02833,
          "volume": 9922184.0,
          "close_time": 1770076799999,
          "quote_volume": 281977.80165,
          "trades": 4140,
          "taker_buy_base": 4678904.0,
          "taker_buy_quote": 133044.28437
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02833,
          "high": 0.02835,
          "low": 0.02632,
          "close": 0.02728,
          "volume": 21424787.0,
          "close_time": 1770091199999,
          "quote_volume": 583956.72976,
          "trades": 10145,
          "taker_buy_base": 7885609.0,
          "taker_buy_quote": 215208.36906
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.02728,
          "high": 0.02728,
          "low": 0.02604,
          "close": 0.0261,
          "volume": 10343142.0,
          "close_time": 1770105599999,
          "quote_volume": 273978.53395,
          "trades": 8202,
          "taker_buy_base": 5184444.0,
          "taker_buy_quote": 137369.95676
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.02613,
          "high": 0.0276,
          "low": 0.02604,
          "close": 0.02741,
          "volume": 20482804.0,
          "close_time": 1770119999999,
          "quote_volume": 547898.54916,
          "trades": 12374,
          "taker_buy_base": 10133651.0,
          "taker_buy_quote": 271333.2243
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.02738,
          "high": 0.02827,
          "low": 0.0273,
          "close": 0.02801,
          "volume": 24438611.0,
          "close_time": 1770134399999,
          "quote_volume": 682696.61829,
          "trades": 18536,
          "taker_buy_base": 11379165.0,
          "taker_buy_quote": 318051.58547
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.02798,
          "high": 0.02803,
          "low": 0.02633,
          "close": 0.02763,
          "volume": 27589099.0,
          "close_time": 1770148799999,
          "quote_volume": 752664.53576,
          "trades": 17390,
          "taker_buy_base": 14581438.0,
          "taker_buy_quote": 398405.29346
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.02762,
          "high": 0.02848,
          "low": 0.02694,
          "close": 0.02702,
          "volume": 15586740.0,
          "close_time": 1770163199999,
          "quote_volume": 433107.69634,
          "trades": 5957,
          "taker_buy_base": 7199805.0,
          "taker_buy_quote": 200240.04535
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02701,
          "high": 0.02785,
          "low": 0.02676,
          "close": 0.02772,
          "volume": 8192203.0,
          "close_time": 1770177599999,
          "quote_volume": 223885.10071,
          "trades": 3546,
          "taker_buy_base": 5307504.0,
          "taker_buy_quote": 145220.41553
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.02771,
          "high": 0.0283,
          "low": 0.02742,
          "close": 0.02772,
          "volume": 13012529.0,
          "close_time": 1770191999999,
          "quote_volume": 361240.4188,
          "trades": 6493,
          "taker_buy_base": 7388347.0,
          "taker_buy_quote": 205224.82134
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.02771,
          "high": 0.02776,
          "low": 0.02633,
          "close": 0.02666,
          "volume": 13286808.0,
          "close_time": 1770206399999,
          "quote_volume": 357454.90956,
          "trades": 5548,
          "taker_buy_base": 6770149.0,
          "taker_buy_quote": 182343.43187
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.02668,
          "high": 0.02701,
          "low": 0.02585,
          "close": 0.02614,
          "volume": 12210509.0,
          "close_time": 1770220799999,
          "quote_volume": 323050.80553,
          "trades": 7363,
          "taker_buy_base": 5893909.0,
          "taker_buy_quote": 156176.47839
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.02616,
          "high": 0.02685,
          "low": 0.02571,
          "close": 0.02667,
          "volume": 23439974.0,
          "close_time": 1770235199999,
          "quote_volume": 614382.94976,
          "trades": 12458,
          "taker_buy_base": 10661050.0,
          "taker_buy_quote": 279901.25069
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.02667,
          "high": 0.0267,
          "low": 0.02599,
          "close": 0.02628,
          "volume": 8422323.0,
          "close_time": 1770249599999,
          "quote_volume": 222090.5437,
          "trades": 4210,
          "taker_buy_base": 4356929.0,
          "taker_buy_quote": 115041.02666
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.02628,
          "high": 0.02634,
          "low": 0.02558,
          "close": 0.02571,
          "volume": 11360516.0,
          "close_time": 1770263999999,
          "quote_volume": 294809.02295,
          "trades": 7753,
          "taker_buy_base": 4990252.0,
          "taker_buy_quote": 129596.35934
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.02569,
          "high": 0.02635,
          "low": 0.02549,
          "close": 0.02565,
          "volume": 17781638.0,
          "close_time": 1770278399999,
          "quote_volume": 460726.7176,
          "trades": 8054,
          "taker_buy_base": 7974611.0,
          "taker_buy_quote": 206802.31688
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.02566,
          "high": 0.02605,
          "low": 0.02509,
          "close": 0.02532,
          "volume": 11133468.0,
          "close_time": 1770292799999,
          "quote_volume": 285611.38272,
          "trades": 6159,
          "taker_buy_base": 5604453.0,
          "taker_buy_quote": 143906.24254
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.02533,
          "high": 0.02552,
          "low": 0.024,
          "close": 0.02458,
          "volume": 16408776.0,
          "close_time": 1770307199999,
          "quote_volume": 408925.17346,
          "trades": 8577,
          "taker_buy_base": 7860232.0,
          "taker_buy_quote": 195914.83638
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.02458,
          "high": 0.02538,
          "low": 0.02366,
          "close": 0.02394,
          "volume": 24679712.0,
          "close_time": 1770321599999,
          "quote_volume": 607474.09699,
          "trades": 11760,
          "taker_buy_base": 13055791.0,
          "taker_buy_quote": 321423.42223
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.02395,
          "high": 0.02447,
          "low": 0.02307,
          "close": 0.02364,
          "volume": 48895180.0,
          "close_time": 1770335999999,
          "quote_volume": 1161376.87278,
          "trades": 18373,
          "taker_buy_base": 25947598.0,
          "taker_buy_quote": 616813.12102
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02363,
          "high": 0.02494,
          "low": 0.02197,
          "close": 0.02444,
          "volume": 62251689.0,
          "close_time": 1770350399999,
          "quote_volume": 1455548.17324,
          "trades": 23576,
          "taker_buy_base": 31974028.0,
          "taker_buy_quote": 748448.69982
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.02446,
          "high": 0.02572,
          "low": 0.02432,
          "close": 0.02502,
          "volume": 22274972.0,
          "close_time": 1770364799999,
          "quote_volume": 556491.78164,
          "trades": 8780,
          "taker_buy_base": 9994559.0,
          "taker_buy_quote": 249697.06249
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.02502,
          "high": 0.0269,
          "low": 0.02439,
          "close": 0.0269,
          "volume": 37334361.0,
          "close_time": 1770379199999,
          "quote_volume": 966585.84915,
          "trades": 14082,
          "taker_buy_base": 19459527.0,
          "taker_buy_quote": 504291.99142
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0269,
          "high": 0.02742,
          "low": 0.02631,
          "close": 0.02701,
          "volume": 39815744.0,
          "close_time": 1770393599999,
          "quote_volume": 1069932.76287,
          "trades": 18826,
          "taker_buy_base": 20343282.0,
          "taker_buy_quote": 547034.87573
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.02701,
          "high": 0.02846,
          "low": 0.02694,
          "close": 0.02808,
          "volume": 31477402.0,
          "close_time": 1770407999999,
          "quote_volume": 876221.80477,
          "trades": 13183,
          "taker_buy_base": 13846337.0,
          "taker_buy_quote": 385623.3876
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.02807,
          "high": 0.02824,
          "low": 0.02768,
          "close": 0.02794,
          "volume": 11888875.0,
          "close_time": 1770422399999,
          "quote_volume": 332481.21889,
          "trades": 7288,
          "taker_buy_base": 5745260.0,
          "taker_buy_quote": 160717.08859
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.02828,
          "low": 0.02727,
          "close": 0.02776,
          "volume": 13939082.0,
          "close_time": 1770436799999,
          "quote_volume": 388079.17609,
          "trades": 7794,
          "taker_buy_base": 6746591.0,
          "taker_buy_quote": 188057.95417
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.02775,
          "high": 0.02834,
          "low": 0.02731,
          "close": 0.02735,
          "volume": 10334733.0,
          "close_time": 1770451199999,
          "quote_volume": 287855.59663,
          "trades": 6689,
          "taker_buy_base": 4994066.0,
          "taker_buy_quote": 139177.21158
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.02734,
          "high": 0.0281,
          "low": 0.02718,
          "close": 0.02762,
          "volume": 8178234.0,
          "close_time": 1770465599999,
          "quote_volume": 226443.19378,
          "trades": 4779,
          "taker_buy_base": 4756054.0,
          "taker_buy_quote": 131730.69305
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.02761,
          "high": 0.02848,
          "low": 0.02756,
          "close": 0.02784,
          "volume": 10777712.0,
          "close_time": 1770479999999,
          "quote_volume": 301559.61814,
          "trades": 6345,
          "taker_buy_base": 5319882.0,
          "taker_buy_quote": 148871.38474
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.02785,
          "high": 0.0286,
          "low": 0.0277,
          "close": 0.02808,
          "volume": 25273683.0,
          "close_time": 1770494399999,
          "quote_volume": 709556.3093,
          "trades": 10375,
          "taker_buy_base": 13501318.0,
          "taker_buy_quote": 379390.72689
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.02809,
          "high": 0.02834,
          "low": 0.02787,
          "close": 0.02833,
          "volume": 3697377.0,
          "close_time": 1770508799999,
          "quote_volume": 103818.42733,
          "trades": 2114,
          "taker_buy_base": 1858261.0,
          "taker_buy_quote": 52200.11342
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02832,
          "high": 0.02832,
          "low": 0.02755,
          "close": 0.0281,
          "volume": 8931148.0,
          "close_time": 1770523199999,
          "quote_volume": 249174.79682,
          "trades": 4145,
          "taker_buy_base": 4023022.0,
          "taker_buy_quote": 112335.56725
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.02811,
          "high": 0.02874,
          "low": 0.0278,
          "close": 0.02848,
          "volume": 10593075.0,
          "close_time": 1770537599999,
          "quote_volume": 298779.22661,
          "trades": 4855,
          "taker_buy_base": 5605937.0,
          "taker_buy_quote": 158234.57626
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.02848,
          "high": 0.02918,
          "low": 0.02788,
          "close": 0.0283,
          "volume": 13366399.0,
          "close_time": 1770551999999,
          "quote_volume": 379858.61086,
          "trades": 9988,
          "taker_buy_base": 6513960.0,
          "taker_buy_quote": 185070.828
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0283,
          "high": 0.02847,
          "low": 0.02775,
          "close": 0.02806,
          "volume": 9427299.0,
          "close_time": 1770566399999,
          "quote_volume": 265751.3018,
          "trades": 4591,
          "taker_buy_base": 4321324.0,
          "taker_buy_quote": 121890.68789
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.02807,
          "high": 0.0283,
          "low": 0.02782,
          "close": 0.02818,
          "volume": 5453924.0,
          "close_time": 1770580799999,
          "quote_volume": 152728.70313,
          "trades": 2653,
          "taker_buy_base": 3013830.0,
          "taker_buy_quote": 84402.10478
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.02819,
          "high": 0.0282,
          "low": 0.02745,
          "close": 0.02787,
          "volume": 7508094.0,
          "close_time": 1770595199999,
          "quote_volume": 208835.57422,
          "trades": 3984,
          "taker_buy_base": 4180153.0,
          "taker_buy_quote": 116246.90392
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02786,
          "high": 0.02852,
          "low": 0.02777,
          "close": 0.02842,
          "volume": 9902711.0,
          "close_time": 1770609599999,
          "quote_volume": 278535.78796,
          "trades": 4953,
          "taker_buy_base": 4832670.0,
          "taker_buy_quote": 136043.77127
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.02843,
          "high": 0.02887,
          "low": 0.02828,
          "close": 0.02854,
          "volume": 6061016.0,
          "close_time": 1770623999999,
          "quote_volume": 173159.15155,
          "trades": 2751,
          "taker_buy_base": 2964217.0,
          "taker_buy_quote": 84747.17257
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.02853,
          "high": 0.02868,
          "low": 0.02806,
          "close": 0.02829,
          "volume": 4443948.0,
          "close_time": 1770638399999,
          "quote_volume": 125909.85439,
          "trades": 2798,
          "taker_buy_base": 1934615.0,
          "taker_buy_quote": 54843.33901
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.02828,
          "high": 0.02904,
          "low": 0.02828,
          "close": 0.02876,
          "volume": 9450852.0,
          "close_time": 1770652799999,
          "quote_volume": 270380.36544,
          "trades": 4495,
          "taker_buy_base": 4523298.0,
          "taker_buy_quote": 129468.60986
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.02877,
          "high": 0.0307,
          "low": 0.02866,
          "close": 0.02931,
          "volume": 31571585.0,
          "close_time": 1770667199999,
          "quote_volume": 940077.85664,
          "trades": 13155,
          "taker_buy_base": 15624092.0,
          "taker_buy_quote": 465330.6772
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.0293,
          "high": 0.03005,
          "low": 0.02895,
          "close": 0.02908,
          "volume": 13156304.0,
          "close_time": 1770681599999,
          "quote_volume": 387498.5363,
          "trades": 5388,
          "taker_buy_base": 6506581.0,
          "taker_buy_quote": 191704.52157
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.02928,
          "low": 0.02821,
          "close": 0.02864,
          "volume": 8825053.0,
          "close_time": 1770695999999,
          "quote_volume": 254093.752,
          "trades": 3460,
          "taker_buy_base": 4006900.0,
          "taker_buy_quote": 115329.4102
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.02863,
          "high": 0.02897,
          "low": 0.02785,
          "close": 0.02802,
          "volume": 6683372.0,
          "close_time": 1770710399999,
          "quote_volume": 189282.27951,
          "trades": 2899,
          "taker_buy_base": 3219143.0,
          "taker_buy_quote": 91279.89228
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.02803,
          "high": 0.02839,
          "low": 0.02785,
          "close": 0.02801,
          "volume": 4837502.0,
          "close_time": 1770724799999,
          "quote_volume": 136271.78092,
          "trades": 2119,
          "taker_buy_base": 2448064.0,
          "taker_buy_quote": 69042.60846
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.028,
          "high": 0.02847,
          "low": 0.02795,
          "close": 0.02834,
          "volume": 5268075.0,
          "close_time": 1770739199999,
          "quote_volume": 148462.16852,
          "trades": 3072,
          "taker_buy_base": 2930747.0,
          "taker_buy_quote": 82623.95656
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.02833,
          "high": 0.02921,
          "low": 0.02827,
          "close": 0.02902,
          "volume": 9174177.0,
          "close_time": 1770753599999,
          "quote_volume": 263767.65368,
          "trades": 4104,
          "taker_buy_base": 4553726.0,
          "taker_buy_quote": 130925.18351
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.02902,
          "high": 0.03006,
          "low": 0.02899,
          "close": 0.02983,
          "volume": 7950489.0,
          "close_time": 1770767999999,
          "quote_volume": 235058.43227,
          "trades": 3878,
          "taker_buy_base": 3608972.0,
          "taker_buy_quote": 106699.50778
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02981,
          "high": 0.02982,
          "low": 0.02911,
          "close": 0.02919,
          "volume": 7008961.0,
          "close_time": 1770782399999,
          "quote_volume": 206243.87907,
          "trades": 3541,
          "taker_buy_base": 3427909.0,
          "taker_buy_quote": 100859.46313
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0292,
          "high": 0.02936,
          "low": 0.02818,
          "close": 0.02818,
          "volume": 5789705.0,
          "close_time": 1770796799999,
          "quote_volume": 166986.88547,
          "trades": 3295,
          "taker_buy_base": 2745150.0,
          "taker_buy_quote": 79381.22498
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.02818,
          "high": 0.02838,
          "low": 0.02772,
          "close": 0.02807,
          "volume": 5863997.0,
          "close_time": 1770811199999,
          "quote_volume": 164161.52362,
          "trades": 2836,
          "taker_buy_base": 2543297.0,
          "taker_buy_quote": 71201.7872
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.02805,
          "high": 0.0289,
          "low": 0.028,
          "close": 0.02857,
          "volume": 11651804.0,
          "close_time": 1770825599999,
          "quote_volume": 331522.01958,
          "trades": 5039,
          "taker_buy_base": 6316108.0,
          "taker_buy_quote": 179773.70501
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.02858,
          "high": 0.02991,
          "low": 0.02857,
          "close": 0.02967,
          "volume": 16097781.0,
          "close_time": 1770839999999,
          "quote_volume": 471219.9718,
          "trades": 7046,
          "taker_buy_base": 8689890.0,
          "taker_buy_quote": 254419.90633
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.02966,
          "high": 0.0302,
          "low": 0.02886,
          "close": 0.02903,
          "volume": 12797924.0,
          "close_time": 1770854399999,
          "quote_volume": 377875.8704,
          "trades": 4959,
          "taker_buy_base": 6447743.0,
          "taker_buy_quote": 190706.56264
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.0292,
          "low": 0.02857,
          "close": 0.02897,
          "volume": 7213320.0,
          "close_time": 1770868799999,
          "quote_volume": 208085.64138,
          "trades": 3095,
          "taker_buy_base": 3496255.0,
          "taker_buy_quote": 100848.45235
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.02897,
          "high": 0.02978,
          "low": 0.02892,
          "close": 0.02965,
          "volume": 7636111.0,
          "close_time": 1770883199999,
          "quote_volume": 224179.19907,
          "trades": 3378,
          "taker_buy_base": 4066553.0,
          "taker_buy_quote": 119359.91965
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.02967,
          "high": 0.02993,
          "low": 0.02945,
          "close": 0.02957,
          "volume": 9494119.0,
          "close_time": 1770897599999,
          "quote_volume": 281578.28767,
          "trades": 7105,
          "taker_buy_base": 4460798.0,
          "taker_buy_quote": 132342.96016
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.02957,
          "high": 0.02977,
          "low": 0.02894,
          "close": 0.02897,
          "volume": 7545673.0,
          "close_time": 1770911999999,
          "quote_volume": 222179.23077,
          "trades": 3966,
          "taker_buy_base": 3158176.0,
          "taker_buy_quote": 93086.43128
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.029,
          "high": 0.02935,
          "low": 0.02865,
          "close": 0.02921,
          "volume": 6764383.0,
          "close_time": 1770926399999,
          "quote_volume": 195650.25424,
          "trades": 4111,
          "taker_buy_base": 3581581.0,
          "taker_buy_quote": 103601.7418
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.02922,
          "high": 0.02945,
          "low": 0.02768,
          "close": 0.0292,
          "volume": 22664925.0,
          "close_time": 1770940799999,
          "quote_volume": 648302.26327,
          "trades": 7452,
          "taker_buy_base": 12184995.0,
          "taker_buy_quote": 349577.48161
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02924,
          "high": 0.02936,
          "low": 0.0282,
          "close": 0.02837,
          "volume": 11632951.0,
          "close_time": 1770955199999,
          "quote_volume": 333054.0304,
          "trades": 6147,
          "taker_buy_base": 5563656.0,
          "taker_buy_quote": 159236.98662
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.02836,
          "high": 0.02851,
          "low": 0.02794,
          "close": 0.02804,
          "volume": 7518240.0,
          "close_time": 1770969599999,
          "quote_volume": 212253.60402,
          "trades": 3261,
          "taker_buy_base": 3348641.0,
          "taker_buy_quote": 94593.67437
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.02803,
          "high": 0.02855,
          "low": 0.0276,
          "close": 0.02776,
          "volume": 7949974.0,
          "close_time": 1770983999999,
          "quote_volume": 222923.77938,
          "trades": 4682,
          "taker_buy_base": 3991147.0,
          "taker_buy_quote": 111893.46905
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.02776,
          "high": 0.0287,
          "low": 0.02763,
          "close": 0.02774,
          "volume": 15623530.0,
          "close_time": 1770998399999,
          "quote_volume": 438157.71217,
          "trades": 8927,
          "taker_buy_base": 6953234.0,
          "taker_buy_quote": 194917.44756
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.02774,
          "high": 0.02833,
          "low": 0.02713,
          "close": 0.02738,
          "volume": 12870337.0,
          "close_time": 1771012799999,
          "quote_volume": 356832.70395,
          "trades": 4304,
          "taker_buy_base": 6763106.0,
          "taker_buy_quote": 187549.74377
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.02737,
          "high": 0.02778,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 31097038.0,
          "close_time": 1771027199999,
          "quote_volume": 839202.62108,
          "trades": 8465,
          "taker_buy_base": 13714765.0,
          "taker_buy_quote": 370673.66455
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02628,
          "high": 0.02641,
          "low": 0.02486,
          "close": 0.02533,
          "volume": 23851536.0,
          "close_time": 1771041599999,
          "quote_volume": 609062.37362,
          "trades": 8071,
          "taker_buy_base": 12704100.0,
          "taker_buy_quote": 324902.76861
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.02533,
          "high": 0.02533,
          "low": 0.0245,
          "close": 0.02499,
          "volume": 18512913.0,
          "close_time": 1771055999999,
          "quote_volume": 459564.6364,
          "trades": 11829,
          "taker_buy_base": 9253682.0,
          "taker_buy_quote": 229659.59915
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.02501,
          "high": 0.0262,
          "low": 0.02499,
          "close": 0.02534,
          "volume": 41787042.0,
          "close_time": 1771070399999,
          "quote_volume": 1065661.51735,
          "trades": 18084,
          "taker_buy_base": 23058047.0,
          "taker_buy_quote": 587625.69125
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.02535,
          "high": 0.02543,
          "low": 0.02468,
          "close": 0.02527,
          "volume": 33589954.0,
          "close_time": 1771084799999,
          "quote_volume": 838296.01907,
          "trades": 19222,
          "taker_buy_base": 18091888.0,
          "taker_buy_quote": 451825.36218
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.02527,
          "high": 0.02539,
          "low": 0.02469,
          "close": 0.02521,
          "volume": 19432288.0,
          "close_time": 1771099199999,
          "quote_volume": 484128.64431,
          "trades": 5546,
          "taker_buy_base": 9940328.0,
          "taker_buy_quote": 247791.76252
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.02522,
          "high": 0.02584,
          "low": 0.02458,
          "close": 0.02478,
          "volume": 23126617.0,
          "close_time": 1771113599999,
          "quote_volume": 582162.52334,
          "trades": 7285,
          "taker_buy_base": 11810293.0,
          "taker_buy_quote": 298537.41056
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02488,
          "low": 0.02346,
          "close": 0.02382,
          "volume": 20234800.0,
          "close_time": 1771127999999,
          "quote_volume": 489726.15468,
          "trades": 6554,
          "taker_buy_base": 10106415.0,
          "taker_buy_quote": 245123.46223
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.02381,
          "high": 0.02411,
          "low": 0.02338,
          "close": 0.02344,
          "volume": 25096762.0,
          "close_time": 1771142399999,
          "quote_volume": 595823.50417,
          "trades": 9229,
          "taker_buy_base": 13966320.0,
          "taker_buy_quote": 331674.58402
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.02345,
          "high": 0.02418,
          "low": 0.02302,
          "close": 0.02385,
          "volume": 23778446.0,
          "close_time": 1771156799999,
          "quote_volume": 560407.63874,
          "trades": 9408,
          "taker_buy_base": 11550585.0,
          "taker_buy_quote": 272490.83086
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.02386,
          "high": 0.02413,
          "low": 0.02251,
          "close": 0.0231,
          "volume": 29384132.0,
          "close_time": 1771171199999,
          "quote_volume": 681997.01881,
          "trades": 12400,
          "taker_buy_base": 13962856.0,
          "taker_buy_quote": 324366.91281
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.02309,
          "high": 0.02314,
          "low": 0.02241,
          "close": 0.02286,
          "volume": 18859475.0,
          "close_time": 1771185599999,
          "quote_volume": 429388.61812,
          "trades": 5672,
          "taker_buy_base": 8619391.0,
          "taker_buy_quote": 196206.5447
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.02285,
          "high": 0.02324,
          "low": 0.02222,
          "close": 0.02232,
          "volume": 20360484.0,
          "close_time": 1771199999999,
          "quote_volume": 462739.24983,
          "trades": 5596,
          "taker_buy_base": 8325788.0,
          "taker_buy_quote": 188886.62925
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.02231,
          "high": 0.02248,
          "low": 0.0215,
          "close": 0.02221,
          "volume": 23316253.0,
          "close_time": 1771214399999,
          "quote_volume": 510736.5578,
          "trades": 5625,
          "taker_buy_base": 10063297.0,
          "taker_buy_quote": 220400.21378
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0222,
          "high": 0.02257,
          "low": 0.02185,
          "close": 0.0219,
          "volume": 9976035.0,
          "close_time": 1771228799999,
          "quote_volume": 222475.33328,
          "trades": 6526,
          "taker_buy_base": 4928766.0,
          "taker_buy_quote": 109958.96573
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.02191,
          "high": 0.02226,
          "low": 0.02172,
          "close": 0.02214,
          "volume": 7790272.0,
          "close_time": 1771243199999,
          "quote_volume": 171218.67255,
          "trades": 2507,
          "taker_buy_base": 4739180.0,
          "taker_buy_quote": 104168.20298
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.02213,
          "high": 0.02333,
          "low": 0.02186,
          "close": 0.0227,
          "volume": 41292527.0,
          "close_time": 1771257599999,
          "quote_volume": 931543.53359,
          "trades": 18534,
          "taker_buy_base": 20347872.0,
          "taker_buy_quote": 458809.70984
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.02269,
          "high": 0.0239,
          "low": 0.02263,
          "close": 0.0228,
          "volume": 25565990.0,
          "close_time": 1771271999999,
          "quote_volume": 594681.41913,
          "trades": 10047,
          "taker_buy_base": 11492976.0,
          "taker_buy_quote": 267257.92204
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.0228,
          "high": 0.02333,
          "low": 0.02261,
          "close": 0.02272,
          "volume": 7143860.0,
          "close_time": 1771286399999,
          "quote_volume": 164342.47881,
          "trades": 5186,
          "taker_buy_base": 2753089.0,
          "taker_buy_quote": 63389.54809
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02272,
          "high": 0.0229,
          "low": 0.022,
          "close": 0.02237,
          "volume": 10250861.0,
          "close_time": 1771300799999,
          "quote_volume": 229731.89624,
          "trades": 3552,
          "taker_buy_base": 4034434.0,
          "taker_buy_quote": 90440.97021
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.02237,
          "high": 0.02365,
          "low": 0.02234,
          "close": 0.02329,
          "volume": 16353174.0,
          "close_time": 1771315199999,
          "quote_volume": 376087.79984,
          "trades": 6801,
          "taker_buy_base": 7038116.0,
          "taker_buy_quote": 162228.29489
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0233,
          "high": 0.02357,
          "low": 0.02263,
          "close": 0.02308,
          "volume": 10523897.0,
          "close_time": 1771329599999,
          "quote_volume": 242710.44199,
          "trades": 3090,
          "taker_buy_base": 3712281.0,
          "taker_buy_quote": 85592.32704
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.02307,
          "high": 0.02322,
          "low": 0.02266,
          "close": 0.0229,
          "volume": 9765710.0,
          "close_time": 1771343999999,
          "quote_volume": 223234.19376,
          "trades": 9387,
          "taker_buy_base": 4629896.0,
          "taker_buy_quote": 105824.8913
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.02292,
          "high": 0.02462,
          "low": 0.02261,
          "close": 0.02425,
          "volume": 36099838.0,
          "close_time": 1771358399999,
          "quote_volume": 860824.8905,
          "trades": 20897,
          "taker_buy_base": 17988326.0,
          "taker_buy_quote": 429210.20064
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.02424,
          "high": 0.0263,
          "low": 0.02411,
          "close": 0.02568,
          "volume": 58471722.0,
          "close_time": 1771372799999,
          "quote_volume": 1482988.76881,
          "trades": 16638,
          "taker_buy_base": 34926248.0,
          "taker_buy_quote": 886926.44612
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0257,
          "high": 0.02695,
          "low": 0.02541,
          "close": 0.02694,
          "volume": 29468932.0,
          "close_time": 1771387199999,
          "quote_volume": 769044.13672,
          "trades": 12804,
          "taker_buy_base": 15067819.0,
          "taker_buy_quote": 393743.4745
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.02692,
          "high": 0.02757,
          "low": 0.02497,
          "close": 0.02736,
          "volume": 49881315.0,
          "close_time": 1771401599999,
          "quote_volume": 1324279.09144,
          "trades": 23241,
          "taker_buy_base": 25590490.0,
          "taker_buy_quote": 679281.52147
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.02737,
          "high": 0.02904,
          "low": 0.02696,
          "close": 0.02824,
          "volume": 66461645.0,
          "close_time": 1771415999999,
          "quote_volume": 1865726.33662,
          "trades": 23703,
          "taker_buy_base": 30402093.0,
          "taker_buy_quote": 855284.49641
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.02825,
          "high": 0.02972,
          "low": 0.0281,
          "close": 0.02919,
          "volume": 52547935.0,
          "close_time": 1771430399999,
          "quote_volume": 1526746.25307,
          "trades": 32793,
          "taker_buy_base": 24997905.0,
          "taker_buy_quote": 727158.76646
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.02919,
          "high": 0.02927,
          "low": 0.02789,
          "close": 0.02831,
          "volume": 35517460.0,
          "close_time": 1771444799999,
          "quote_volume": 1016083.42851,
          "trades": 21132,
          "taker_buy_base": 15956746.0,
          "taker_buy_quote": 456627.03043
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0283,
          "high": 0.02883,
          "low": 0.02789,
          "close": 0.02798,
          "volume": 12896997.0,
          "close_time": 1771459199999,
          "quote_volume": 365283.48834,
          "trades": 5351,
          "taker_buy_base": 6054820.0,
          "taker_buy_quote": 171815.79405
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02798,
          "high": 0.02889,
          "low": 0.02769,
          "close": 0.02861,
          "volume": 18779668.0,
          "close_time": 1771473599999,
          "quote_volume": 532717.86623,
          "trades": 6555,
          "taker_buy_base": 8351618.0,
          "taker_buy_quote": 237206.95258
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0286,
          "high": 0.02885,
          "low": 0.02797,
          "close": 0.02824,
          "volume": 15621161.0,
          "close_time": 1771487999999,
          "quote_volume": 443080.89144,
          "trades": 13417,
          "taker_buy_base": 7470709.0,
          "taker_buy_quote": 211905.98899
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.02821,
          "high": 0.02916,
          "low": 0.02802,
          "close": 0.02879,
          "volume": 13051659.0,
          "close_time": 1771502399999,
          "quote_volume": 373927.1624,
          "trades": 6288,
          "taker_buy_base": 5598548.0,
          "taker_buy_quote": 160418.29861
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.02881,
          "high": 0.02929,
          "low": 0.02819,
          "close": 0.02866,
          "volume": 15716215.0,
          "close_time": 1771516799999,
          "quote_volume": 451471.112,
          "trades": 13597,
          "taker_buy_base": 7141897.0,
          "taker_buy_quote": 205122.52172
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.02865,
          "high": 0.02913,
          "low": 0.02838,
          "close": 0.02878,
          "volume": 12479269.0,
          "close_time": 1771531199999,
          "quote_volume": 358554.94829,
          "trades": 12492,
          "taker_buy_base": 5568487.0,
          "taker_buy_quote": 160026.10921
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.02877,
          "high": 0.02877,
          "low": 0.02823,
          "close": 0.02853,
          "volume": 5416568.0,
          "close_time": 1771545599999,
          "quote_volume": 154278.63955,
          "trades": 1976,
          "taker_buy_base": 2840562.0,
          "taker_buy_quote": 80930.06778
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02854,
          "high": 0.02876,
          "low": 0.02827,
          "close": 0.02864,
          "volume": 6530820.0,
          "close_time": 1771559999999,
          "quote_volume": 186224.84721,
          "trades": 2358,
          "taker_buy_base": 3389773.0,
          "taker_buy_quote": 96718.77655
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.02865,
          "high": 0.02901,
          "low": 0.02835,
          "close": 0.02875,
          "volume": 8880721.0,
          "close_time": 1771574399999,
          "quote_volume": 254845.66942,
          "trades": 3301,
          "taker_buy_base": 4173828.0,
          "taker_buy_quote": 119776.37392
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.02876,
          "high": 0.02936,
          "low": 0.02851,
          "close": 0.02859,
          "volume": 9018807.0,
          "close_time": 1771588799999,
          "quote_volume": 261339.88179,
          "trades": 3352,
          "taker_buy_base": 4522326.0,
          "taker_buy_quote": 131116.677
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.02861,
          "high": 0.0287,
          "low": 0.02777,
          "close": 0.02806,
          "volume": 20380419.0,
          "close_time": 1771603199999,
          "quote_volume": 577056.34723,
          "trades": 23333,
          "taker_buy_base": 9671744.0,
          "taker_buy_quote": 274023.20322
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.02806,
          "high": 0.02849,
          "low": 0.02724,
          "close": 0.02833,
          "volume": 20353655.0,
          "close_time": 1771617599999,
          "quote_volume": 565633.66827,
          "trades": 7409,
          "taker_buy_base": 9772053.0,
          "taker_buy_quote": 271748.18502
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.02832,
          "high": 0.02881,
          "low": 0.02792,
          "close": 0.02799,
          "volume": 8264278.0,
          "close_time": 1771631999999,
          "quote_volume": 235160.20107,
          "trades": 3789,
          "taker_buy_base": 3308382.0,
          "taker_buy_quote": 94174.35653
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.02801,
          "high": 0.02854,
          "low": 0.02794,
          "close": 0.02853,
          "volume": 6908775.0,
          "close_time": 1771646399999,
          "quote_volume": 194679.61376,
          "trades": 3068,
          "taker_buy_base": 3763444.0,
          "taker_buy_quote": 106108.20188
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.02854,
          "high": 0.02874,
          "low": 0.02834,
          "close": 0.02862,
          "volume": 9017896.0,
          "close_time": 1771660799999,
          "quote_volume": 257447.81082,
          "trades": 4040,
          "taker_buy_base": 4321927.0,
          "taker_buy_quote": 123399.78948
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.02863,
          "high": 0.02874,
          "low": 0.0282,
          "close": 0.02841,
          "volume": 3421836.0,
          "close_time": 1771675199999,
          "quote_volume": 97475.45962,
          "trades": 1720,
          "taker_buy_base": 1896011.0,
          "taker_buy_quote": 54005.65913
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0284,
          "high": 0.02858,
          "low": 0.02816,
          "close": 0.02855,
          "volume": 3446775.0,
          "close_time": 1771689599999,
          "quote_volume": 97693.28223,
          "trades": 1846,
          "taker_buy_base": 2106205.0,
          "taker_buy_quote": 59725.18886
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.02856,
          "high": 0.02899,
          "low": 0.02839,
          "close": 0.02869,
          "volume": 11465518.0,
          "close_time": 1771703999999,
          "quote_volume": 328684.44329,
          "trades": 9493,
          "taker_buy_base": 5839588.0,
          "taker_buy_quote": 167482.57525
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.02868,
          "high": 0.02881,
          "low": 0.0284,
          "close": 0.02857,
          "volume": 4195018.0,
          "close_time": 1771718399999,
          "quote_volume": 119950.44254,
          "trades": 2527,
          "taker_buy_base": 2445442.0,
          "taker_buy_quote": 69946.29471
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02856,
          "high": 0.02856,
          "low": 0.02809,
          "close": 0.02823,
          "volume": 3202449.0,
          "close_time": 1771732799999,
          "quote_volume": 90514.47917,
          "trades": 2030,
          "taker_buy_base": 1495844.0,
          "taker_buy_quote": 42298.64879
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.02822,
          "high": 0.02838,
          "low": 0.028,
          "close": 0.02831,
          "volume": 3156960.0,
          "close_time": 1771747199999,
          "quote_volume": 89039.90943,
          "trades": 1524,
          "taker_buy_base": 1620559.0,
          "taker_buy_quote": 45682.94654
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.02829,
          "high": 0.02905,
          "low": 0.02817,
          "close": 0.02892,
          "volume": 9031117.0,
          "close_time": 1771761599999,
          "quote_volume": 258097.16168,
          "trades": 3122,
          "taker_buy_base": 4185598.0,
          "taker_buy_quote": 119750.12269
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.02892,
          "high": 0.02898,
          "low": 0.02837,
          "close": 0.0286,
          "volume": 9022520.0,
          "close_time": 1771775999999,
          "quote_volume": 258707.27067,
          "trades": 4340,
          "taker_buy_base": 3554785.0,
          "taker_buy_quote": 101829.49777
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.02859,
          "high": 0.02882,
          "low": 0.02832,
          "close": 0.02846,
          "volume": 3064012.0,
          "close_time": 1771790399999,
          "quote_volume": 87412.61496,
          "trades": 1255,
          "taker_buy_base": 1818901.0,
          "taker_buy_quote": 51928.04782
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.02846,
          "high": 0.02886,
          "low": 0.0283,
          "close": 0.02883,
          "volume": 4239612.0,
          "close_time": 1771804799999,
          "quote_volume": 121353.57981,
          "trades": 1680,
          "taker_buy_base": 1964743.0,
          "taker_buy_quote": 56271.52371
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02882,
          "high": 0.02889,
          "low": 0.02797,
          "close": 0.02817,
          "volume": 12832174.0,
          "close_time": 1771819199999,
          "quote_volume": 364196.83979,
          "trades": 7741,
          "taker_buy_base": 5581862.0,
          "taker_buy_quote": 158437.27501
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.02816,
          "high": 0.02905,
          "low": 0.02816,
          "close": 0.02902,
          "volume": 11189558.0,
          "close_time": 1771833599999,
          "quote_volume": 320079.65129,
          "trades": 11041,
          "taker_buy_base": 5896623.0,
          "taker_buy_quote": 168798.67518
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.02901,
          "high": 0.02904,
          "low": 0.02836,
          "close": 0.02862,
          "volume": 7974788.0,
          "close_time": 1771847999999,
          "quote_volume": 228057.28201,
          "trades": 4231,
          "taker_buy_base": 4488585.0,
          "taker_buy_quote": 128382.67095
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.02861,
          "high": 0.02867,
          "low": 0.02766,
          "close": 0.02783,
          "volume": 8553948.0,
          "close_time": 1771862399999,
          "quote_volume": 240977.54897,
          "trades": 2768,
          "taker_buy_base": 4381113.0,
          "taker_buy_quote": 123555.36912
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.02782,
          "high": 0.02848,
          "low": 0.02759,
          "close": 0.02805,
          "volume": 18363737.0,
          "close_time": 1771876799999,
          "quote_volume": 513671.22317,
          "trades": 22779,
          "taker_buy_base": 9708332.0,
          "taker_buy_quote": 271523.24883
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.02806,
          "high": 0.02826,
          "low": 0.02772,
          "close": 0.02777,
          "volume": 6901672.0,
          "close_time": 1771891199999,
          "quote_volume": 193309.50077,
          "trades": 2410,
          "taker_buy_base": 3387237.0,
          "taker_buy_quote": 94903.64169
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02778,
          "high": 0.0282,
          "low": 0.02752,
          "close": 0.02763,
          "volume": 10922049.0,
          "close_time": 1771905599999,
          "quote_volume": 303735.91902,
          "trades": 2335,
          "taker_buy_base": 6168159.0,
          "taker_buy_quote": 171578.19756
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.02761,
          "high": 0.02775,
          "low": 0.02714,
          "close": 0.02739,
          "volume": 7879032.0,
          "close_time": 1771919999999,
          "quote_volume": 216053.41972,
          "trades": 1356,
          "taker_buy_base": 4281284.0,
          "taker_buy_quote": 117396.03857
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.02739,
          "high": 0.02781,
          "low": 0.02735,
          "close": 0.0275,
          "volume": 7317873.0,
          "close_time": 1771934399999,
          "quote_volume": 201735.51653,
          "trades": 1357,
          "taker_buy_base": 4118731.0,
          "taker_buy_quote": 113489.56623
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.02749,
          "high": 0.02763,
          "low": 0.02653,
          "close": 0.02668,
          "volume": 10410476.0,
          "close_time": 1771948799999,
          "quote_volume": 281889.25252,
          "trades": 4085,
          "taker_buy_base": 5015246.0,
          "taker_buy_quote": 135965.12551
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.02668,
          "high": 0.02745,
          "low": 0.02661,
          "close": 0.02735,
          "volume": 9180464.0,
          "close_time": 1771963199999,
          "quote_volume": 247589.66437,
          "trades": 2251,
          "taker_buy_base": 4658488.0,
          "taker_buy_quote": 125815.64775
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.02737,
          "high": 0.02928,
          "low": 0.02737,
          "close": 0.02854,
          "volume": 22201878.0,
          "close_time": 1771977599999,
          "quote_volume": 631442.66719,
          "trades": 5749,
          "taker_buy_base": 11997763.0,
          "taker_buy_quote": 341237.00241
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02854,
          "high": 0.03048,
          "low": 0.02822,
          "close": 0.03028,
          "volume": 23372216.0,
          "close_time": 1771991999999,
          "quote_volume": 688646.56632,
          "trades": 18179,
          "taker_buy_base": 11618919.0,
          "taker_buy_quote": 342106.6548
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.03027,
          "high": 0.03347,
          "low": 0.02999,
          "close": 0.0331,
          "volume": 33435464.0,
          "close_time": 1772006399999,
          "quote_volume": 1060809.79215,
          "trades": 11862,
          "taker_buy_base": 17997103.0,
          "taker_buy_quote": 571202.58337
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.03311,
          "high": 0.03376,
          "low": 0.03146,
          "close": 0.03162,
          "volume": 38051246.0,
          "close_time": 1772020799999,
          "quote_volume": 1246852.07648,
          "trades": 21456,
          "taker_buy_base": 20730829.0,
          "taker_buy_quote": 679860.74233
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.03161,
          "high": 0.03168,
          "low": 0.02969,
          "close": 0.02977,
          "volume": 28020604.0,
          "close_time": 1772035199999,
          "quote_volume": 857412.24557,
          "trades": 12861,
          "taker_buy_base": 12895023.0,
          "taker_buy_quote": 395169.04574
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.02978,
          "high": 0.03045,
          "low": 0.02949,
          "close": 0.03009,
          "volume": 19136890.0,
          "close_time": 1772049599999,
          "quote_volume": 572940.47177,
          "trades": 7122,
          "taker_buy_base": 9584155.0,
          "taker_buy_quote": 286621.94063
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.03006,
          "high": 0.03167,
          "low": 0.03002,
          "close": 0.03133,
          "volume": 20505007.0,
          "close_time": 1772063999999,
          "quote_volume": 636560.56602,
          "trades": 14265,
          "taker_buy_base": 10455231.0,
          "taker_buy_quote": 324302.62209
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03238,
          "low": 0.03066,
          "close": 0.03079,
          "volume": 22115749.0,
          "close_time": 1772078399999,
          "quote_volume": 698167.4115,
          "trades": 15852,
          "taker_buy_base": 10650510.0,
          "taker_buy_quote": 336375.0894
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.03079,
          "high": 0.03103,
          "low": 0.02982,
          "close": 0.03053,
          "volume": 15179348.0,
          "close_time": 1772092799999,
          "quote_volume": 461260.39941,
          "trades": 10074,
          "taker_buy_base": 7343998.0,
          "taker_buy_quote": 223052.6807
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.03054,
          "high": 0.03157,
          "low": 0.03054,
          "close": 0.03086,
          "volume": 8505361.0,
          "close_time": 1772107199999,
          "quote_volume": 263820.63996,
          "trades": 4946,
          "taker_buy_base": 4261639.0,
          "taker_buy_quote": 132143.13003
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.03085,
          "high": 0.03107,
          "low": 0.0304,
          "close": 0.03065,
          "volume": 6905574.0,
          "close_time": 1772121599999,
          "quote_volume": 212020.49959,
          "trades": 8434,
          "taker_buy_base": 3517087.0,
          "taker_buy_quote": 108017.21998
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.03065,
          "high": 0.03104,
          "low": 0.03019,
          "close": 0.03076,
          "volume": 15855236.0,
          "close_time": 1772135999999,
          "quote_volume": 485630.58715,
          "trades": 12060,
          "taker_buy_base": 7755779.0,
          "taker_buy_quote": 237541.34358
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.03075,
          "high": 0.03151,
          "low": 0.03073,
          "close": 0.03143,
          "volume": 5306856.0,
          "close_time": 1772150399999,
          "quote_volume": 165091.93986,
          "trades": 2499,
          "taker_buy_base": 2619750.0,
          "taker_buy_quote": 81483.5322
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03143,
          "high": 0.03177,
          "low": 0.03062,
          "close": 0.03101,
          "volume": 5346515.0,
          "close_time": 1772164799999,
          "quote_volume": 167337.48357,
          "trades": 3403,
          "taker_buy_base": 2660271.0,
          "taker_buy_quote": 83327.24056
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.03102,
          "high": 0.03157,
          "low": 0.03071,
          "close": 0.03082,
          "volume": 3068488.0,
          "close_time": 1772179199999,
          "quote_volume": 95406.86237,
          "trades": 2003,
          "taker_buy_base": 1610343.0,
          "taker_buy_quote": 50104.44241
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.03082,
          "high": 0.03092,
          "low": 0.02986,
          "close": 0.02994,
          "volume": 9194329.0,
          "close_time": 1772193599999,
          "quote_volume": 278253.68201,
          "trades": 9338,
          "taker_buy_base": 4815326.0,
          "taker_buy_quote": 145787.4141
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.02996,
          "high": 0.03011,
          "low": 0.02671,
          "close": 0.02758,
          "volume": 53860401.0,
          "close_time": 1772207999999,
          "quote_volume": 1530997.79574,
          "trades": 20542,
          "taker_buy_base": 27154394.0,
          "taker_buy_quote": 771583.11264
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.02759,
          "high": 0.02762,
          "low": 0.0268,
          "close": 0.0269,
          "volume": 17607100.0,
          "close_time": 1772222399999,
          "quote_volume": 478653.59684,
          "trades": 6185,
          "taker_buy_base": 9052636.0,
          "taker_buy_quote": 246070.21853
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.0269,
          "high": 0.02705,
          "low": 0.02669,
          "close": 0.02702,
          "volume": 11207911.0,
          "close_time": 1772236799999,
          "quote_volume": 300921.21999,
          "trades": 3297,
          "taker_buy_base": 6146160.0,
          "taker_buy_quote": 165014.42065
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02704,
          "high": 0.02757,
          "low": 0.02679,
          "close": 0.02679,
          "volume": 9598632.0,
          "close_time": 1772251199999,
          "quote_volume": 261010.71733,
          "trades": 3959,
          "taker_buy_base": 4291525.0,
          "taker_buy_quote": 116699.33396
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.02679,
          "high": 0.02701,
          "low": 0.02565,
          "close": 0.02616,
          "volume": 23090995.0,
          "close_time": 1772265599999,
          "quote_volume": 606337.26178,
          "trades": 8465,
          "taker_buy_base": 11180861.0,
          "taker_buy_quote": 293661.89199
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.02612,
          "high": 0.02676,
          "low": 0.02579,
          "close": 0.02644,
          "volume": 7034808.0,
          "close_time": 1772279999999,
          "quote_volume": 184813.93513,
          "trades": 3425,
          "taker_buy_base": 3669943.0,
          "taker_buy_quote": 96391.30246
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.02645,
          "high": 0.02654,
          "low": 0.02574,
          "close": 0.02574,
          "volume": 7037963.0,
          "close_time": 1772294399999,
          "quote_volume": 184215.39331,
          "trades": 3909,
          "taker_buy_base": 3313605.0,
          "taker_buy_quote": 86753.72053
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.02573,
          "high": 0.02703,
          "low": 0.0257,
          "close": 0.02679,
          "volume": 6748177.0,
          "close_time": 1772308799999,
          "quote_volume": 178293.25456,
          "trades": 2427,
          "taker_buy_base": 3552769.0,
          "taker_buy_quote": 93702.80613
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.02677,
          "high": 0.02719,
          "low": 0.02647,
          "close": 0.02672,
          "volume": 6699245.0,
          "close_time": 1772323199999,
          "quote_volume": 179713.15454,
          "trades": 2390,
          "taker_buy_base": 2922138.0,
          "taker_buy_quote": 78350.59478
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02673,
          "high": 0.02741,
          "low": 0.02651,
          "close": 0.02709,
          "volume": 6537091.0,
          "close_time": 1772337599999,
          "quote_volume": 176597.20921,
          "trades": 2344,
          "taker_buy_base": 3116161.0,
          "taker_buy_quote": 84207.41072
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0271,
          "high": 0.02724,
          "low": 0.02654,
          "close": 0.02656,
          "volume": 5528379.0,
          "close_time": 1772351999999,
          "quote_volume": 148255.06253,
          "trades": 4744,
          "taker_buy_base": 2192094.0,
          "taker_buy_quote": 58797.86178
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.02657,
          "high": 0.02658,
          "low": 0.02576,
          "close": 0.02599,
          "volume": 5288568.0,
          "close_time": 1772366399999,
          "quote_volume": 137965.69777,
          "trades": 4352,
          "taker_buy_base": 2260449.0,
          "taker_buy_quote": 59043.57768
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.02598,
          "high": 0.02641,
          "low": 0.0257,
          "close": 0.02572,
          "volume": 6856801.0,
          "close_time": 1772380799999,
          "quote_volume": 178374.63193,
          "trades": 9626,
          "taker_buy_base": 3254125.0,
          "taker_buy_quote": 84691.26536
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.02573,
          "high": 0.02602,
          "low": 0.02526,
          "close": 0.0253,
          "volume": 7797063.0,
          "close_time": 1772395199999,
          "quote_volume": 199728.06302,
          "trades": 5201,
          "taker_buy_base": 4216908.0,
          "taker_buy_quote": 108054.95358
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.02531,
          "high": 0.02636,
          "low": 0.0251,
          "close": 0.02592,
          "volume": 11614098.0,
          "close_time": 1772409599999,
          "quote_volume": 299044.95253,
          "trades": 12459,
          "taker_buy_base": 5614662.0,
          "taker_buy_quote": 144633.88962
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02592,
          "high": 0.02676,
          "low": 0.0258,
          "close": 0.02656,
          "volume": 6441638.0,
          "close_time": 1772423999999,
          "quote_volume": 169677.49419,
          "trades": 3716,
          "taker_buy_base": 2889711.0,
          "taker_buy_quote": 76150.29138
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.02655,
          "high": 0.02658,
          "low": 0.0258,
          "close": 0.02584,
          "volume": 8146126.0,
          "close_time": 1772438399999,
          "quote_volume": 213452.15945,
          "trades": 10350,
          "taker_buy_base": 3642878.0,
          "taker_buy_quote": 95448.91861
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.02583,
          "high": 0.02597,
          "low": 0.02549,
          "close": 0.02597,
          "volume": 2887083.0,
          "close_time": 1772452799999,
          "quote_volume": 74296.88286,
          "trades": 1322,
          "taker_buy_base": 1550981.0,
          "taker_buy_quote": 39934.24581
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.02598,
          "high": 0.02661,
          "low": 0.02552,
          "close": 0.02634,
          "volume": 12031792.0,
          "close_time": 1772467199999,
          "quote_volume": 313716.80575,
          "trades": 14959,
          "taker_buy_base": 5504702.0,
          "taker_buy_quote": 143566.03484
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.02634,
          "high": 0.02675,
          "low": 0.02615,
          "close": 0.02639,
          "volume": 8995119.0,
          "close_time": 1772481599999,
          "quote_volume": 237225.37935,
          "trades": 9683,
          "taker_buy_base": 4236203.0,
          "taker_buy_quote": 111754.4507
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0264,
          "high": 0.02742,
          "low": 0.02623,
          "close": 0.02738,
          "volume": 5829642.0,
          "close_time": 1772495999999,
          "quote_volume": 156488.56363,
          "trades": 2252,
          "taker_buy_base": 3175250.0,
          "taker_buy_quote": 85292.50919
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02737,
          "high": 0.02847,
          "low": 0.02701,
          "close": 0.02834,
          "volume": 15927380.0,
          "close_time": 1772510399999,
          "quote_volume": 441487.85753,
          "trades": 4146,
          "taker_buy_base": 5840198.0,
          "taker_buy_quote": 161912.78414
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.02836,
          "high": 0.02886,
          "low": 0.02766,
          "close": 0.02771,
          "volume": 14403304.0,
          "close_time": 1772524799999,
          "quote_volume": 408715.0754,
          "trades": 9823,
          "taker_buy_base": 5458766.0,
          "taker_buy_quote": 154850.37722
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0277,
          "high": 0.02817,
          "low": 0.02749,
          "close": 0.0278,
          "volume": 6500377.0,
          "close_time": 1772539199999,
          "quote_volume": 180575.50448,
          "trades": 1348,
          "taker_buy_base": 2723347.0,
          "taker_buy_quote": 75702.20911
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.02779,
          "high": 0.02838,
          "low": 0.02436,
          "close": 0.02473,
          "volume": 42669625.0,
          "close_time": 1772553599999,
          "quote_volume": 1101049.38681,
          "trades": 14254,
          "taker_buy_base": 19291080.0,
          "taker_buy_quote": 497246.50323
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.02474,
          "high": 0.02511,
          "low": 0.01936,
          "close": 0.02019,
          "volume": 175541325.0,
          "close_time": 1772567999999,
          "quote_volume": 3748015.52679,
          "trades": 52577,
          "taker_buy_base": 80068795.0,
          "taker_buy_quote": 1713686.43914
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.02019,
          "high": 0.02126,
          "low": 0.01996,
          "close": 0.0203,
          "volume": 82756219.0,
          "close_time": 1772582399999,
          "quote_volume": 1704131.56718,
          "trades": 16546,
          "taker_buy_base": 44246208.0,
          "taker_buy_quote": 911137.64714
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0203,
          "high": 0.02063,
          "low": 0.01992,
          "close": 0.02044,
          "volume": 47265458.0,
          "close_time": 1772596799999,
          "quote_volume": 955470.70298,
          "trades": 10577,
          "taker_buy_base": 28220484.0,
          "taker_buy_quote": 570849.31677
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.02044,
          "high": 0.02121,
          "low": 0.01975,
          "close": 0.02065,
          "volume": 42744883.0,
          "close_time": 1772611199999,
          "quote_volume": 874354.48064,
          "trades": 11966,
          "taker_buy_base": 20975647.0,
          "taker_buy_quote": 430291.26315
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.02066,
          "high": 0.0222,
          "low": 0.02052,
          "close": 0.02113,
          "volume": 56120758.0,
          "close_time": 1772625599999,
          "quote_volume": 1202207.36761,
          "trades": 13779,
          "taker_buy_base": 29552609.0,
          "taker_buy_quote": 632983.91718
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.02115,
          "high": 0.02138,
          "low": 0.02072,
          "close": 0.02125,
          "volume": 30756074.0,
          "close_time": 1772639999999,
          "quote_volume": 648979.80614,
          "trades": 8515,
          "taker_buy_base": 15920929.0,
          "taker_buy_quote": 336403.89252
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.02125,
          "high": 0.02141,
          "low": 0.02085,
          "close": 0.02106,
          "volume": 23752562.0,
          "close_time": 1772654399999,
          "quote_volume": 499789.04865,
          "trades": 6098,
          "taker_buy_base": 9694580.0,
          "taker_buy_quote": 204124.6584
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.02106,
          "high": 0.02124,
          "low": 0.02,
          "close": 0.02014,
          "volume": 19308641.0,
          "close_time": 1772668799999,
          "quote_volume": 395166.04514,
          "trades": 4558,
          "taker_buy_base": 9133512.0,
          "taker_buy_quote": 186970.18837
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02013,
          "high": 0.02056,
          "low": 0.01964,
          "close": 0.02001,
          "volume": 15386443.0,
          "close_time": 1772683199999,
          "quote_volume": 309467.13191,
          "trades": 4359,
          "taker_buy_base": 7949504.0,
          "taker_buy_quote": 159969.80066
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.02001,
          "high": 0.0206,
          "low": 0.01957,
          "close": 0.02007,
          "volume": 24082505.0,
          "close_time": 1772697599999,
          "quote_volume": 482286.74164,
          "trades": 5652,
          "taker_buy_base": 13322172.0,
          "taker_buy_quote": 266789.76083
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.02007,
          "high": 0.0205,
          "low": 0.0197,
          "close": 0.02038,
          "volume": 19113305.0,
          "close_time": 1772711999999,
          "quote_volume": 384392.96776,
          "trades": 4533,
          "taker_buy_base": 10706298.0,
          "taker_buy_quote": 215480.73233
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.02037,
          "high": 0.02072,
          "low": 0.02001,
          "close": 0.02006,
          "volume": 32638270.0,
          "close_time": 1772726399999,
          "quote_volume": 667074.60689,
          "trades": 17491,
          "taker_buy_base": 15286264.0,
          "taker_buy_quote": 312626.73118
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.02006,
          "high": 0.02056,
          "low": 0.01888,
          "close": 0.02026,
          "volume": 34018406.0,
          "close_time": 1772740799999,
          "quote_volume": 676518.50827,
          "trades": 7078,
          "taker_buy_base": 16083661.0,
          "taker_buy_quote": 320678.57739
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.02027,
          "high": 0.02054,
          "low": 0.02011,
          "close": 0.02041,
          "volume": 13255737.0,
          "close_time": 1772755199999,
          "quote_volume": 269929.99148,
          "trades": 2514,
          "taker_buy_base": 6774801.0,
          "taker_buy_quote": 137845.80816
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02041,
          "high": 0.02073,
          "low": 0.02021,
          "close": 0.02058,
          "volume": 14615899.0,
          "close_time": 1772769599999,
          "quote_volume": 299679.38848,
          "trades": 3083,
          "taker_buy_base": 6941153.0,
          "taker_buy_quote": 142424.57984
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.02059,
          "high": 0.02072,
          "low": 0.01991,
          "close": 0.02008,
          "volume": 18183741.0,
          "close_time": 1772783999999,
          "quote_volume": 367228.33847,
          "trades": 3516,
          "taker_buy_base": 8141404.0,
          "taker_buy_quote": 164620.56232
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.02007,
          "high": 0.02007,
          "low": 0.01961,
          "close": 0.01989,
          "volume": 10090217.0,
          "close_time": 1772798399999,
          "quote_volume": 200640.38642,
          "trades": 3445,
          "taker_buy_base": 5422338.0,
          "taker_buy_quote": 107943.20799
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.01988,
          "high": 0.02022,
          "low": 0.0195,
          "close": 0.01956,
          "volume": 17982830.0,
          "close_time": 1772812799999,
          "quote_volume": 358299.37257,
          "trades": 5899,
          "taker_buy_base": 7804503.0,
          "taker_buy_quote": 155305.00337
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.01956,
          "high": 0.01999,
          "low": 0.01914,
          "close": 0.0198,
          "volume": 15182068.0,
          "close_time": 1772827199999,
          "quote_volume": 297428.19908,
          "trades": 4430,
          "taker_buy_base": 8682141.0,
          "taker_buy_quote": 170037.2382
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0198,
          "high": 0.0201,
          "low": 0.01961,
          "close": 0.02007,
          "volume": 7487543.0,
          "close_time": 1772841599999,
          "quote_volume": 148506.81306,
          "trades": 1921,
          "taker_buy_base": 4015136.0,
          "taker_buy_quote": 79642.48103
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02008,
          "high": 0.02014,
          "low": 0.01926,
          "close": 0.01928,
          "volume": 8815563.0,
          "close_time": 1772855999999,
          "quote_volume": 173514.9288,
          "trades": 1844,
          "taker_buy_base": 3166983.0,
          "taker_buy_quote": 62189.10246
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.01928,
          "high": 0.01961,
          "low": 0.01922,
          "close": 0.01929,
          "volume": 4841283.0,
          "close_time": 1772870399999,
          "quote_volume": 93786.92418,
          "trades": 1142,
          "taker_buy_base": 1719802.0,
          "taker_buy_quote": 33266.30449
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0193,
          "high": 0.01962,
          "low": 0.01906,
          "close": 0.01914,
          "volume": 15541919.0,
          "close_time": 1772884799999,
          "quote_volume": 300480.39946,
          "trades": 2946,
          "taker_buy_base": 7968027.0,
          "taker_buy_quote": 154318.24395
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.01914,
          "high": 0.01946,
          "low": 0.01909,
          "close": 0.01945,
          "volume": 7694614.0,
          "close_time": 1772899199999,
          "quote_volume": 148310.87927,
          "trades": 2056,
          "taker_buy_base": 3874007.0,
          "taker_buy_quote": 74735.10507
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.01944,
          "high": 0.01949,
          "low": 0.01918,
          "close": 0.01926,
          "volume": 5221164.0,
          "close_time": 1772913599999,
          "quote_volume": 100906.99796,
          "trades": 1594,
          "taker_buy_base": 2190309.0,
          "taker_buy_quote": 42381.4155
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.01926,
          "high": 0.0194,
          "low": 0.01894,
          "close": 0.01921,
          "volume": 6081601.0,
          "close_time": 1772927999999,
          "quote_volume": 116494.29506,
          "trades": 1547,
          "taker_buy_base": 2802957.0,
          "taker_buy_quote": 53805.49858
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0192,
          "high": 0.01969,
          "low": 0.01911,
          "close": 0.01949,
          "volume": 14306939.0,
          "close_time": 1772942399999,
          "quote_volume": 278902.25451,
          "trades": 3904,
          "taker_buy_base": 8058466.0,
          "taker_buy_quote": 157163.38036
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.0195,
          "high": 0.01951,
          "low": 0.01924,
          "close": 0.01935,
          "volume": 4082774.0,
          "close_time": 1772956799999,
          "quote_volume": 79070.25219,
          "trades": 1339,
          "taker_buy_base": 2098166.0,
          "taker_buy_quote": 40646.22193
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.01934,
          "high": 0.01953,
          "low": 0.0188,
          "close": 0.01882,
          "volume": 12449870.0,
          "close_time": 1772971199999,
          "quote_volume": 238024.58789,
          "trades": 2353,
          "taker_buy_base": 5610333.0,
          "taker_buy_quote": 107584.33379
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.01884,
          "high": 0.01909,
          "low": 0.01795,
          "close": 0.01819,
          "volume": 26193493.0,
          "close_time": 1772985599999,
          "quote_volume": 481811.08149,
          "trades": 5567,
          "taker_buy_base": 12713089.0,
          "taker_buy_quote": 233588.48256
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.0182,
          "high": 0.01863,
          "low": 0.01801,
          "close": 0.01848,
          "volume": 8833733.0,
          "close_time": 1772999999999,
          "quote_volume": 162113.32363,
          "trades": 2789,
          "taker_buy_base": 4199570.0,
          "taker_buy_quote": 77100.07926
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.01848,
          "high": 0.0186,
          "low": 0.018,
          "close": 0.01807,
          "volume": 17246565.0,
          "close_time": 1773014399999,
          "quote_volume": 314634.35068,
          "trades": 5054,
          "taker_buy_base": 5609795.0,
          "taker_buy_quote": 102396.77624
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01808,
          "high": 0.01849,
          "low": 0.01794,
          "close": 0.01824,
          "volume": 15169073.0,
          "close_time": 1773028799999,
          "quote_volume": 275618.88021,
          "trades": 7219,
          "taker_buy_base": 7191785.0,
          "taker_buy_quote": 130538.93568
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.01824,
          "high": 0.01861,
          "low": 0.01814,
          "close": 0.01843,
          "volume": 17766999.0,
          "close_time": 1773043199999,
          "quote_volume": 327199.00478,
          "trades": 8223,
          "taker_buy_base": 9204336.0,
          "taker_buy_quote": 169498.26104
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.01849,
          "high": 0.0188,
          "low": 0.01769,
          "close": 0.01783,
          "volume": 24922005.0,
          "close_time": 1773057599999,
          "quote_volume": 453768.41025,
          "trades": 6879,
          "taker_buy_base": 13470799.0,
          "taker_buy_quote": 244265.35675
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.01783,
          "high": 0.01831,
          "low": 0.01768,
          "close": 0.01809,
          "volume": 17657891.0,
          "close_time": 1773071999999,
          "quote_volume": 317242.96867,
          "trades": 5058,
          "taker_buy_base": 9007370.0,
          "taker_buy_quote": 162072.03222
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.01808,
          "high": 0.01833,
          "low": 0.01791,
          "close": 0.01814,
          "volume": 9161864.0,
          "close_time": 1773086399999,
          "quote_volume": 166125.11435,
          "trades": 1458,
          "taker_buy_base": 4721362.0,
          "taker_buy_quote": 85773.16674
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.01815,
          "high": 0.0191,
          "low": 0.01808,
          "close": 0.01874,
          "volume": 21790239.0,
          "close_time": 1773100799999,
          "quote_volume": 409248.72331,
          "trades": 3337,
          "taker_buy_base": 8555599.0,
          "taker_buy_quote": 160229.04336
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01875,
          "high": 0.01898,
          "low": 0.01863,
          "close": 0.01881,
          "volume": 12169857.0,
          "close_time": 1773115199999,
          "quote_volume": 228766.20834,
          "trades": 4236,
          "taker_buy_base": 6244539.0,
          "taker_buy_quote": 117497.62277
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.01883,
          "high": 0.01886,
          "low": 0.01803,
          "close": 0.01847,
          "volume": 21577019.0,
          "close_time": 1773129599999,
          "quote_volume": 396822.66718,
          "trades": 3390,
          "taker_buy_base": 11135668.0,
          "taker_buy_quote": 204451.48096
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.01847,
          "high": 0.01851,
          "low": 0.01822,
          "close": 0.01828,
          "volume": 5919649.0,
          "close_time": 1773143999999,
          "quote_volume": 108732.10168,
          "trades": 1740,
          "taker_buy_base": 2656317.0,
          "taker_buy_quote": 48786.22083
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.01828,
          "high": 0.01837,
          "low": 0.01793,
          "close": 0.01827,
          "volume": 28443542.0,
          "close_time": 1773158399999,
          "quote_volume": 517366.58745,
          "trades": 18855,
          "taker_buy_base": 12662467.0,
          "taker_buy_quote": 230681.7561
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.01826,
          "high": 0.01826,
          "low": 0.01785,
          "close": 0.01788,
          "volume": 15373268.0,
          "close_time": 1773172799999,
          "quote_volume": 276680.48043,
          "trades": 4774,
          "taker_buy_base": 8782485.0,
          "taker_buy_quote": 158024.32229
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.01791,
          "high": 0.01801,
          "low": 0.01708,
          "close": 0.01721,
          "volume": 23773111.0,
          "close_time": 1773187199999,
          "quote_volume": 416825.83574,
          "trades": 4881,
          "taker_buy_base": 9697658.0,
          "taker_buy_quote": 169970.40982
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01722,
          "high": 0.01722,
          "low": 0.01652,
          "close": 0.01668,
          "volume": 33132084.0,
          "close_time": 1773201599999,
          "quote_volume": 559947.90561,
          "trades": 6418,
          "taker_buy_base": 17221239.0,
          "taker_buy_quote": 290726.25507
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.01667,
          "high": 0.01675,
          "low": 0.01611,
          "close": 0.01628,
          "volume": 18000898.0,
          "close_time": 1773215999999,
          "quote_volume": 295227.15821,
          "trades": 3168,
          "taker_buy_base": 9231212.0,
          "taker_buy_quote": 151587.08385
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.01628,
          "high": 0.01698,
          "low": 0.01625,
          "close": 0.01668,
          "volume": 13622195.0,
          "close_time": 1773230399999,
          "quote_volume": 226532.82362,
          "trades": 3361,
          "taker_buy_base": 6905313.0,
          "taker_buy_quote": 114888.36558
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.01669,
          "high": 0.01771,
          "low": 0.01668,
          "close": 0.01731,
          "volume": 30591508.0,
          "close_time": 1773244799999,
          "quote_volume": 527036.57554,
          "trades": 8033,
          "taker_buy_base": 13847735.0,
          "taker_buy_quote": 238647.8215
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.0173,
          "high": 0.01766,
          "low": 0.01711,
          "close": 0.01719,
          "volume": 9884076.0,
          "close_time": 1773259199999,
          "quote_volume": 171466.29805,
          "trades": 2351,
          "taker_buy_base": 3901881.0,
          "taker_buy_quote": 67764.48421
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.01719,
          "high": 0.01745,
          "low": 0.01703,
          "close": 0.0174,
          "volume": 2962010.0,
          "close_time": 1773273599999,
          "quote_volume": 51051.93172,
          "trades": 774,
          "taker_buy_base": 1629094.0,
          "taker_buy_quote": 28113.79836
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01741,
          "high": 0.01751,
          "low": 0.01717,
          "close": 0.01717,
          "volume": 6964829.0,
          "close_time": 1773287999999,
          "quote_volume": 120894.17539,
          "trades": 1917,
          "taker_buy_base": 2578061.0,
          "taker_buy_quote": 44752.23075
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.01717,
          "high": 0.01731,
          "low": 0.01698,
          "close": 0.01721,
          "volume": 6883803.0,
          "close_time": 1773302399999,
          "quote_volume": 118044.6568,
          "trades": 1273,
          "taker_buy_base": 3026642.0,
          "taker_buy_quote": 51894.30164
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.01721,
          "high": 0.01721,
          "low": 0.01668,
          "close": 0.01671,
          "volume": 9340403.0,
          "close_time": 1773316799999,
          "quote_volume": 157728.74233,
          "trades": 1767,
          "taker_buy_base": 4369383.0,
          "taker_buy_quote": 73752.39203
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.01673,
          "high": 0.01731,
          "low": 0.01662,
          "close": 0.01712,
          "volume": 9158250.0,
          "close_time": 1773331199999,
          "quote_volume": 154992.73258,
          "trades": 4120,
          "taker_buy_base": 4990513.0,
          "taker_buy_quote": 84498.0501
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.01711,
          "high": 0.01721,
          "low": 0.01684,
          "close": 0.01687,
          "volume": 7652939.0,
          "close_time": 1773345599999,
          "quote_volume": 130325.2994,
          "trades": 1421,
          "taker_buy_base": 3646677.0,
          "taker_buy_quote": 62197.93804
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.01686,
          "high": 0.01686,
          "low": 0.01645,
          "close": 0.01663,
          "volume": 9019670.0,
          "close_time": 1773359999999,
          "quote_volume": 150254.90152,
          "trades": 1372,
          "taker_buy_base": 4855716.0,
          "taker_buy_quote": 80920.81266
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01663,
          "high": 0.01697,
          "low": 0.01653,
          "close": 0.01662,
          "volume": 8272685.0,
          "close_time": 1773374399999,
          "quote_volume": 138594.59988,
          "trades": 2298,
          "taker_buy_base": 4390742.0,
          "taker_buy_quote": 73556.394
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.01663,
          "high": 0.01686,
          "low": 0.01653,
          "close": 0.01657,
          "volume": 14000102.0,
          "close_time": 1773388799999,
          "quote_volume": 233617.58541,
          "trades": 1491,
          "taker_buy_base": 7707553.0,
          "taker_buy_quote": 128706.48825
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.01655,
          "high": 0.01658,
          "low": 0.01633,
          "close": 0.01642,
          "volume": 9211942.0,
          "close_time": 1773403199999,
          "quote_volume": 151502.53454,
          "trades": 2136,
          "taker_buy_base": 4985537.0,
          "taker_buy_quote": 82011.96862
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.01642,
          "high": 0.01694,
          "low": 0.01632,
          "close": 0.01667,
          "volume": 31734377.0,
          "close_time": 1773417599999,
          "quote_volume": 530031.82632,
          "trades": 10081,
          "taker_buy_base": 16852083.0,
          "taker_buy_quote": 281560.82686
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.01665,
          "high": 0.0168,
          "low": 0.01594,
          "close": 0.01614,
          "volume": 21710092.0,
          "close_time": 1773431999999,
          "quote_volume": 354616.11652,
          "trades": 3833,
          "taker_buy_base": 8908272.0,
          "taker_buy_quote": 145587.36686
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.01614,
          "high": 0.01618,
          "low": 0.01564,
          "close": 0.01581,
          "volume": 13098383.0,
          "close_time": 1773446399999,
          "quote_volume": 208067.49697,
          "trades": 1692,
          "taker_buy_base": 5461665.0,
          "taker_buy_quote": 86765.07469
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0158,
          "high": 0.01584,
          "low": 0.0155,
          "close": 0.01566,
          "volume": 7248012.0,
          "close_time": 1773460799999,
          "quote_volume": 113606.59951,
          "trades": 772,
          "taker_buy_base": 3166138.0,
          "taker_buy_quote": 49674.12354
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.01565,
          "high": 0.01581,
          "low": 0.01532,
          "close": 0.01581,
          "volume": 9695264.0,
          "close_time": 1773475199999,
          "quote_volume": 150869.99438,
          "trades": 1180,
          "taker_buy_base": 5180158.0,
          "taker_buy_quote": 80770.15974
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.01583,
          "high": 0.01607,
          "low": 0.01541,
          "close": 0.01546,
          "volume": 12271095.0,
          "close_time": 1773489599999,
          "quote_volume": 193932.02513,
          "trades": 1557,
          "taker_buy_base": 5580592.0,
          "taker_buy_quote": 88332.11723
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.01546,
          "high": 0.01551,
          "low": 0.01508,
          "close": 0.01539,
          "volume": 18198653.0,
          "close_time": 1773503999999,
          "quote_volume": 278320.86573,
          "trades": 3181,
          "taker_buy_base": 8652603.0,
          "taker_buy_quote": 132350.64424
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0154,
          "high": 0.01565,
          "low": 0.01534,
          "close": 0.0154,
          "volume": 12089314.0,
          "close_time": 1773518399999,
          "quote_volume": 187138.00746,
          "trades": 1761,
          "taker_buy_base": 5846100.0,
          "taker_buy_quote": 90560.18483
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.01539,
          "high": 0.01543,
          "low": 0.01512,
          "close": 0.01538,
          "volume": 5747976.0,
          "close_time": 1773532799999,
          "quote_volume": 87807.3463,
          "trades": 1017,
          "taker_buy_base": 2610939.0,
          "taker_buy_quote": 39894.50962
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01593,
          "low": 0.01526,
          "close": 0.0159,
          "volume": 11083388.0,
          "close_time": 1773547199999,
          "quote_volume": 174234.4055,
          "trades": 1796,
          "taker_buy_base": 6536211.0,
          "taker_buy_quote": 102714.66638
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0159,
          "high": 0.01608,
          "low": 0.01569,
          "close": 0.01575,
          "volume": 7308479.0,
          "close_time": 1773561599999,
          "quote_volume": 116115.29565,
          "trades": 1626,
          "taker_buy_base": 3700778.0,
          "taker_buy_quote": 58815.85702
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.01575,
          "high": 0.01577,
          "low": 0.01542,
          "close": 0.01545,
          "volume": 3548040.0,
          "close_time": 1773575999999,
          "quote_volume": 55221.93916,
          "trades": 823,
          "taker_buy_base": 1239931.0,
          "taker_buy_quote": 19301.99373
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.01545,
          "high": 0.01565,
          "low": 0.01532,
          "close": 0.01546,
          "volume": 6194039.0,
          "close_time": 1773590399999,
          "quote_volume": 95850.73851,
          "trades": 1606,
          "taker_buy_base": 3270796.0,
          "taker_buy_quote": 50611.13491
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.01545,
          "high": 0.01562,
          "low": 0.01538,
          "close": 0.01549,
          "volume": 3943329.0,
          "close_time": 1773604799999,
          "quote_volume": 61147.9209,
          "trades": 1306,
          "taker_buy_base": 2227843.0,
          "taker_buy_quote": 34570.02612
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.01548,
          "high": 0.01568,
          "low": 0.01522,
          "close": 0.01527,
          "volume": 12545536.0,
          "close_time": 1773619199999,
          "quote_volume": 194582.69386,
          "trades": 9276,
          "taker_buy_base": 6101106.0,
          "taker_buy_quote": 94655.62823
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01527,
          "high": 0.01562,
          "low": 0.01504,
          "close": 0.01541,
          "volume": 11577693.0,
          "close_time": 1773633599999,
          "quote_volume": 177796.92203,
          "trades": 3399,
          "taker_buy_base": 6249447.0,
          "taker_buy_quote": 96079.12039
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.01541,
          "high": 0.0157,
          "low": 0.01531,
          "close": 0.01553,
          "volume": 7786814.0,
          "close_time": 1773647999999,
          "quote_volume": 120627.21383,
          "trades": 1876,
          "taker_buy_base": 4568217.0,
          "taker_buy_quote": 70859.38492
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.01552,
          "high": 0.0156,
          "low": 0.01532,
          "close": 0.01538,
          "volume": 5462471.0,
          "close_time": 1773662399999,
          "quote_volume": 84300.57948,
          "trades": 1763,
          "taker_buy_base": 2083993.0,
          "taker_buy_quote": 32178.758
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.01539,
          "high": 0.01559,
          "low": 0.01509,
          "close": 0.01512,
          "volume": 16843647.0,
          "close_time": 1773676799999,
          "quote_volume": 258071.44851,
          "trades": 10412,
          "taker_buy_base": 7531073.0,
          "taker_buy_quote": 115542.95352
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.01513,
          "high": 0.01535,
          "low": 0.01502,
          "close": 0.01504,
          "volume": 8342957.0,
          "close_time": 1773691199999,
          "quote_volume": 126680.98582,
          "trades": 1224,
          "taker_buy_base": 3700886.0,
          "taker_buy_quote": 56218.2057
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.01504,
          "high": 0.01646,
          "low": 0.01499,
          "close": 0.01625,
          "volume": 38552576.0,
          "close_time": 1773705599999,
          "quote_volume": 611367.10891,
          "trades": 4424,
          "taker_buy_base": 22952598.0,
          "taker_buy_quote": 365201.49005
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01726,
          "low": 0.01607,
          "close": 0.01722,
          "volume": 48561030.0,
          "close_time": 1773719999999,
          "quote_volume": 811677.80564,
          "trades": 6029,
          "taker_buy_base": 23382120.0,
          "taker_buy_quote": 390966.38388
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.01723,
          "high": 0.01731,
          "low": 0.01627,
          "close": 0.01678,
          "volume": 22290686.0,
          "close_time": 1773734399999,
          "quote_volume": 371738.81204,
          "trades": 3282,
          "taker_buy_base": 10086586.0,
          "taker_buy_quote": 168203.63289
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.01677,
          "high": 0.01913,
          "low": 0.0165,
          "close": 0.01852,
          "volume": 67743828.0,
          "close_time": 1773748799999,
          "quote_volume": 1208646.81949,
          "trades": 10233,
          "taker_buy_base": 34707893.0,
          "taker_buy_quote": 619262.52263
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.01852,
          "high": 0.01856,
          "low": 0.01696,
          "close": 0.01757,
          "volume": 49975223.0,
          "close_time": 1773763199999,
          "quote_volume": 881442.14603,
          "trades": 9621,
          "taker_buy_base": 24137433.0,
          "taker_buy_quote": 425098.06197
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.01757,
          "high": 0.01849,
          "low": 0.01728,
          "close": 0.01743,
          "volume": 51530226.0,
          "close_time": 1773777599999,
          "quote_volume": 917408.08594,
          "trades": 7427,
          "taker_buy_base": 27611334.0,
          "taker_buy_quote": 492276.21965
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.01748,
          "high": 0.01794,
          "low": 0.01732,
          "close": 0.01732,
          "volume": 22940215.0,
          "close_time": 1773791999999,
          "quote_volume": 404669.09545,
          "trades": 2814,
          "taker_buy_base": 11352477.0,
          "taker_buy_quote": 200330.12428
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01791,
          "low": 0.01718,
          "close": 0.01771,
          "volume": 15587018.0,
          "close_time": 1773806399999,
          "quote_volume": 272456.29062,
          "trades": 2263,
          "taker_buy_base": 7715140.0,
          "taker_buy_quote": 134926.06149
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.01773,
          "high": 0.01818,
          "low": 0.01748,
          "close": 0.01763,
          "volume": 13922113.0,
          "close_time": 1773820799999,
          "quote_volume": 247382.36726,
          "trades": 2237,
          "taker_buy_base": 6923666.0,
          "taker_buy_quote": 123184.6834
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0176,
          "high": 0.01808,
          "low": 0.0166,
          "close": 0.0169,
          "volume": 37369985.0,
          "close_time": 1773835199999,
          "quote_volume": 649525.48703,
          "trades": 6781,
          "taker_buy_base": 19030043.0,
          "taker_buy_quote": 331623.43884
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.01689,
          "high": 0.01764,
          "low": 0.01674,
          "close": 0.01679,
          "volume": 28561645.0,
          "close_time": 1773849599999,
          "quote_volume": 489727.68463,
          "trades": 4710,
          "taker_buy_base": 12497642.0,
          "taker_buy_quote": 214112.83105
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.01678,
          "high": 0.01715,
          "low": 0.01649,
          "close": 0.0168,
          "volume": 18879371.0,
          "close_time": 1773863999999,
          "quote_volume": 315463.03622,
          "trades": 5382,
          "taker_buy_base": 9436224.0,
          "taker_buy_quote": 157870.19495
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.01678,
          "high": 0.01696,
          "low": 0.01638,
          "close": 0.0164,
          "volume": 9278755.0,
          "close_time": 1773878399999,
          "quote_volume": 155089.9217,
          "trades": 2864,
          "taker_buy_base": 4114927.0,
          "taker_buy_quote": 68841.94196
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01678,
          "low": 0.01606,
          "close": 0.01657,
          "volume": 10863279.0,
          "close_time": 1773892799999,
          "quote_volume": 178093.92034,
          "trades": 2809,
          "taker_buy_base": 5062222.0,
          "taker_buy_quote": 83093.12727
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.01656,
          "high": 0.01668,
          "low": 0.01625,
          "close": 0.01629,
          "volume": 12332509.0,
          "close_time": 1773907199999,
          "quote_volume": 203135.48438,
          "trades": 3681,
          "taker_buy_base": 4701178.0,
          "taker_buy_quote": 77412.02103
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.01629,
          "high": 0.01716,
          "low": 0.01627,
          "close": 0.0169,
          "volume": 12608737.0,
          "close_time": 1773921599999,
          "quote_volume": 212249.4488,
          "trades": 3308,
          "taker_buy_base": 5299551.0,
          "taker_buy_quote": 89094.39034
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.01688,
          "high": 0.01727,
          "low": 0.01677,
          "close": 0.01713,
          "volume": 13594199.0,
          "close_time": 1773935999999,
          "quote_volume": 230778.24265,
          "trades": 3898,
          "taker_buy_base": 6648921.0,
          "taker_buy_quote": 112839.37783
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.01711,
          "high": 0.01747,
          "low": 0.01671,
          "close": 0.01735,
          "volume": 18243694.0,
          "close_time": 1773950399999,
          "quote_volume": 311160.86646,
          "trades": 4889,
          "taker_buy_base": 8537975.0,
          "taker_buy_quote": 145826.95825
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.01735,
          "high": 0.01812,
          "low": 0.0173,
          "close": 0.0181,
          "volume": 22498334.0,
          "close_time": 1773964799999,
          "quote_volume": 399639.71798,
          "trades": 6403,
          "taker_buy_base": 12619087.0,
          "taker_buy_quote": 224126.96874
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01809,
          "high": 0.01855,
          "low": 0.01782,
          "close": 0.01801,
          "volume": 23649974.0,
          "close_time": 1773979199999,
          "quote_volume": 429657.70691,
          "trades": 5986,
          "taker_buy_base": 10631658.0,
          "taker_buy_quote": 193511.55885
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.01802,
          "high": 0.01837,
          "low": 0.01769,
          "close": 0.01806,
          "volume": 13111002.0,
          "close_time": 1773993599999,
          "quote_volume": 236422.63654,
          "trades": 3582,
          "taker_buy_base": 6553244.0,
          "taker_buy_quote": 118272.61455
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.01807,
          "high": 0.01845,
          "low": 0.01762,
          "close": 0.01793,
          "volume": 13769494.0,
          "close_time": 1774007999999,
          "quote_volume": 248162.60721,
          "trades": 6220,
          "taker_buy_base": 6782608.0,
          "taker_buy_quote": 122398.02945
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.01794,
          "high": 0.0185,
          "low": 0.01769,
          "close": 0.01844,
          "volume": 14653918.0,
          "close_time": 1774022399999,
          "quote_volume": 265741.62976,
          "trades": 4222,
          "taker_buy_base": 7008139.0,
          "taker_buy_quote": 127145.74175
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.01845,
          "high": 0.01925,
          "low": 0.01842,
          "close": 0.01906,
          "volume": 25916410.0,
          "close_time": 1774036799999,
          "quote_volume": 490356.65899,
          "trades": 6840,
          "taker_buy_base": 14070697.0,
          "taker_buy_quote": 266323.64677
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.01909,
          "high": 0.0208,
          "low": 0.01909,
          "close": 0.01989,
          "volume": 61412712.0,
          "close_time": 1774051199999,
          "quote_volume": 1234293.93028,
          "trades": 19608,
          "taker_buy_base": 33249202.0,
          "taker_buy_quote": 668331.20846
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01989,
          "high": 0.02118,
          "low": 0.01979,
          "close": 0.02035,
          "volume": 43505397.0,
          "close_time": 1774065599999,
          "quote_volume": 893373.85602,
          "trades": 9721,
          "taker_buy_base": 18302548.0,
          "taker_buy_quote": 376508.20902
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.02037,
          "high": 0.02058,
          "low": 0.02008,
          "close": 0.02033,
          "volume": 15087834.0,
          "close_time": 1774079999999,
          "quote_volume": 306753.06681,
          "trades": 4214,
          "taker_buy_base": 6228007.0,
          "taker_buy_quote": 126639.67953
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.02033,
          "high": 0.02113,
          "low": 0.02021,
          "close": 0.02109,
          "volume": 31878566.0,
          "close_time": 1774094399999,
          "quote_volume": 658059.62116,
          "trades": 9401,
          "taker_buy_base": 17290356.0,
          "taker_buy_quote": 357351.08971
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.02109,
          "high": 0.02142,
          "low": 0.02003,
          "close": 0.02117,
          "volume": 43821070.0,
          "close_time": 1774108799999,
          "quote_volume": 914816.39333,
          "trades": 10290,
          "taker_buy_base": 20725377.0,
          "taker_buy_quote": 433493.58717
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.02118,
          "high": 0.02118,
          "low": 0.02057,
          "close": 0.02084,
          "volume": 17467954.0,
          "close_time": 1774123199999,
          "quote_volume": 364605.72049,
          "trades": 3776,
          "taker_buy_base": 8203617.0,
          "taker_buy_quote": 171411.53255
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.02083,
          "high": 0.02087,
          "low": 0.02024,
          "close": 0.02051,
          "volume": 14254001.0,
          "close_time": 1774137599999,
          "quote_volume": 292764.11765,
          "trades": 5459,
          "taker_buy_base": 6156191.0,
          "taker_buy_quote": 126419.81578
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02049,
          "high": 0.02113,
          "low": 0.02032,
          "close": 0.0209,
          "volume": 14206062.0,
          "close_time": 1774151999999,
          "quote_volume": 294648.8357,
          "trades": 4375,
          "taker_buy_base": 6443447.0,
          "taker_buy_quote": 133824.56534
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.02091,
          "high": 0.02092,
          "low": 0.02029,
          "close": 0.0205,
          "volume": 7539538.0,
          "close_time": 1774166399999,
          "quote_volume": 154786.18872,
          "trades": 2030,
          "taker_buy_base": 3396971.0,
          "taker_buy_quote": 69732.69299
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.02051,
          "high": 0.02087,
          "low": 0.02032,
          "close": 0.02053,
          "volume": 15046212.0,
          "close_time": 1774180799999,
          "quote_volume": 310400.01966,
          "trades": 3636,
          "taker_buy_base": 6792116.0,
          "taker_buy_quote": 140156.0133
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.02052,
          "high": 0.02379,
          "low": 0.02047,
          "close": 0.02307,
          "volume": 60067719.0,
          "close_time": 1774195199999,
          "quote_volume": 1339153.74709,
          "trades": 12824,
          "taker_buy_base": 28857096.0,
          "taker_buy_quote": 642959.83728
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.02307,
          "high": 0.02414,
          "low": 0.02247,
          "close": 0.02376,
          "volume": 63829932.0,
          "close_time": 1774209599999,
          "quote_volume": 1494056.54768,
          "trades": 17978,
          "taker_buy_base": 31545463.0,
          "taker_buy_quote": 739487.23032
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.02375,
          "high": 0.029,
          "low": 0.02296,
          "close": 0.02608,
          "volume": 107081784.0,
          "close_time": 1774223999999,
          "quote_volume": 2715707.31357,
          "trades": 48284,
          "taker_buy_base": 53149257.0,
          "taker_buy_quote": 1350906.74539
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02608,
          "high": 0.02732,
          "low": 0.0258,
          "close": 0.02694,
          "volume": 55777401.0,
          "close_time": 1774238399999,
          "quote_volume": 1478257.96394,
          "trades": 25603,
          "taker_buy_base": 27455756.0,
          "taker_buy_quote": 728578.39233
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.02695,
          "high": 0.02874,
          "low": 0.02621,
          "close": 0.02698,
          "volume": 85155406.0,
          "close_time": 1774252799999,
          "quote_volume": 2336294.59586,
          "trades": 38236,
          "taker_buy_base": 41184137.0,
          "taker_buy_quote": 1132190.69912
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.02698,
          "high": 0.02732,
          "low": 0.02314,
          "close": 0.02338,
          "volume": 104327892.0,
          "close_time": 1774267199999,
          "quote_volume": 2610976.92344,
          "trades": 48050,
          "taker_buy_base": 49480958.0,
          "taker_buy_quote": 1236250.55162
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.02339,
          "high": 0.0248,
          "low": 0.02289,
          "close": 0.02449,
          "volume": 50212666.0,
          "close_time": 1774281599999,
          "quote_volume": 1196573.8055,
          "trades": 22297,
          "taker_buy_base": 27036872.0,
          "taker_buy_quote": 645413.28583
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0245,
          "high": 0.0247,
          "low": 0.0236,
          "close": 0.02372,
          "volume": 22849555.0,
          "close_time": 1774295999999,
          "quote_volume": 549453.50954,
          "trades": 13578,
          "taker_buy_base": 9702012.0,
          "taker_buy_quote": 233242.62088
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.02373,
          "high": 0.02376,
          "low": 0.02267,
          "close": 0.0228,
          "volume": 14591939.0,
          "close_time": 1774310399999,
          "quote_volume": 338004.51802,
          "trades": 5902,
          "taker_buy_base": 5567375.0,
          "taker_buy_quote": 128892.59474
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02278,
          "high": 0.02306,
          "low": 0.02204,
          "close": 0.02234,
          "volume": 15681583.0,
          "close_time": 1774324799999,
          "quote_volume": 352234.64631,
          "trades": 6087,
          "taker_buy_base": 8325758.0,
          "taker_buy_quote": 187076.03782
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.02235,
          "high": 0.02306,
          "low": 0.02177,
          "close": 0.02294,
          "volume": 32453209.0,
          "close_time": 1774339199999,
          "quote_volume": 731501.20915,
          "trades": 15974,
          "taker_buy_base": 17558910.0,
          "taker_buy_quote": 395659.7
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.02295,
          "high": 0.02372,
          "low": 0.02222,
          "close": 0.02244,
          "volume": 44249897.0,
          "close_time": 1774353599999,
          "quote_volume": 1013067.45885,
          "trades": 12396,
          "taker_buy_base": 21857181.0,
          "taker_buy_quote": 500630.56125
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.02243,
          "high": 0.0233,
          "low": 0.02218,
          "close": 0.02269,
          "volume": 31863988.0,
          "close_time": 1774367999999,
          "quote_volume": 720851.38735,
          "trades": 10363,
          "taker_buy_base": 14445141.0,
          "taker_buy_quote": 326755.80499
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0227,
          "high": 0.0235,
          "low": 0.0225,
          "close": 0.02286,
          "volume": 20626233.0,
          "close_time": 1774382399999,
          "quote_volume": 472532.8281,
          "trades": 6230,
          "taker_buy_base": 8210236.0,
          "taker_buy_quote": 187888.77492
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.02287,
          "high": 0.02293,
          "low": 0.02165,
          "close": 0.02192,
          "volume": 19839925.0,
          "close_time": 1774396799999,
          "quote_volume": 439093.30738,
          "trades": 6138,
          "taker_buy_base": 10735766.0,
          "taker_buy_quote": 237008.63532
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02193,
          "high": 0.02228,
          "low": 0.02175,
          "close": 0.02187,
          "volume": 9413130.0,
          "close_time": 1774411199999,
          "quote_volume": 207617.85314,
          "trades": 3695,
          "taker_buy_base": 4707626.0,
          "taker_buy_quote": 103770.89167
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.02187,
          "high": 0.02193,
          "low": 0.02143,
          "close": 0.02156,
          "volume": 7951756.0,
          "close_time": 1774425599999,
          "quote_volume": 172441.02428,
          "trades": 2610,
          "taker_buy_base": 3249424.0,
          "taker_buy_quote": 70488.18534
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.02155,
          "high": 0.02164,
          "low": 0.02064,
          "close": 0.02119,
          "volume": 13172919.0,
          "close_time": 1774439999999,
          "quote_volume": 276690.89722,
          "trades": 4139,
          "taker_buy_base": 6055170.0,
          "taker_buy_quote": 127172.34635
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.02117,
          "high": 0.02257,
          "low": 0.02104,
          "close": 0.02216,
          "volume": 31129368.0,
          "close_time": 1774454399999,
          "quote_volume": 672831.07817,
          "trades": 10429,
          "taker_buy_base": 16258788.0,
          "taker_buy_quote": 351932.29291
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.02215,
          "high": 0.0232,
          "low": 0.02203,
          "close": 0.02222,
          "volume": 18074941.0,
          "close_time": 1774468799999,
          "quote_volume": 406737.68689,
          "trades": 7019,
          "taker_buy_base": 8761910.0,
          "taker_buy_quote": 197019.29433
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.02222,
          "high": 0.02254,
          "low": 0.02185,
          "close": 0.02188,
          "volume": 7905790.0,
          "close_time": 1774483199999,
          "quote_volume": 175424.83878,
          "trades": 2589,
          "taker_buy_base": 3334518.0,
          "taker_buy_quote": 74083.75017
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.02193,
          "low": 0.02102,
          "close": 0.02145,
          "volume": 7918645.0,
          "close_time": 1774497599999,
          "quote_volume": 169560.70915,
          "trades": 2609,
          "taker_buy_base": 3845611.0,
          "taker_buy_quote": 82533.37908
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.02147,
          "high": 0.0222,
          "low": 0.02127,
          "close": 0.0216,
          "volume": 10513774.0,
          "close_time": 1774511999999,
          "quote_volume": 228057.63532,
          "trades": 6342,
          "taker_buy_base": 4817228.0,
          "taker_buy_quote": 104610.04253
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.02159,
          "high": 0.0218,
          "low": 0.02133,
          "close": 0.02173,
          "volume": 10401892.0,
          "close_time": 1774526399999,
          "quote_volume": 224356.21959,
          "trades": 4152,
          "taker_buy_base": 5662730.0,
          "taker_buy_quote": 122315.22927
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.02173,
          "high": 0.02175,
          "low": 0.02016,
          "close": 0.02032,
          "volume": 24240038.0,
          "close_time": 1774540799999,
          "quote_volume": 500990.52572,
          "trades": 6882,
          "taker_buy_base": 10087749.0,
          "taker_buy_quote": 209052.91855
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.02032,
          "high": 0.02046,
          "low": 0.01922,
          "close": 0.01936,
          "volume": 21079625.0,
          "close_time": 1774555199999,
          "quote_volume": 415617.4204,
          "trades": 6170,
          "taker_buy_base": 9213961.0,
          "taker_buy_quote": 181664.00636
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.01937,
          "high": 0.01944,
          "low": 0.01789,
          "close": 0.01806,
          "volume": 23906409.0,
          "close_time": 1774569599999,
          "quote_volume": 444661.97188,
          "trades": 8848,
          "taker_buy_base": 12199121.0,
          "taker_buy_quote": 226796.85991
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01809,
          "high": 0.01813,
          "low": 0.01617,
          "close": 0.0173,
          "volume": 76088157.0,
          "close_time": 1774583999999,
          "quote_volume": 1306423.06461,
          "trades": 17410,
          "taker_buy_base": 39800764.0,
          "taker_buy_quote": 684117.914
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.01731,
          "high": 0.01817,
          "low": 0.01707,
          "close": 0.0177,
          "volume": 27622527.0,
          "close_time": 1774598399999,
          "quote_volume": 485551.74027,
          "trades": 7907,
          "taker_buy_base": 15661546.0,
          "taker_buy_quote": 275939.37229
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.01769,
          "high": 0.01788,
          "low": 0.017,
          "close": 0.01758,
          "volume": 25313095.0,
          "close_time": 1774612799999,
          "quote_volume": 442893.35809,
          "trades": 11516,
          "taker_buy_base": 12604244.0,
          "taker_buy_quote": 220425.64558
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.01759,
          "high": 0.01764,
          "low": 0.01702,
          "close": 0.01751,
          "volume": 27687189.0,
          "close_time": 1774627199999,
          "quote_volume": 479891.47652,
          "trades": 15057,
          "taker_buy_base": 16346563.0,
          "taker_buy_quote": 283218.13745
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.01751,
          "high": 0.01837,
          "low": 0.01738,
          "close": 0.018,
          "volume": 16878857.0,
          "close_time": 1774641599999,
          "quote_volume": 303667.40696,
          "trades": 5352,
          "taker_buy_base": 8834404.0,
          "taker_buy_quote": 158927.44317
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.018,
          "high": 0.01836,
          "low": 0.0178,
          "close": 0.01789,
          "volume": 10902346.0,
          "close_time": 1774655999999,
          "quote_volume": 196440.87146,
          "trades": 2926,
          "taker_buy_base": 5542618.0,
          "taker_buy_quote": 99953.03015
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0179,
          "high": 0.01811,
          "low": 0.01685,
          "close": 0.01685,
          "volume": 13473771.0,
          "close_time": 1774670399999,
          "quote_volume": 233711.69265,
          "trades": 3422,
          "taker_buy_base": 6821634.0,
          "taker_buy_quote": 118498.86575
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.01684,
          "high": 0.01706,
          "low": 0.0166,
          "close": 0.01667,
          "volume": 11375838.0,
          "close_time": 1774684799999,
          "quote_volume": 191839.39083,
          "trades": 2349,
          "taker_buy_base": 5289036.0,
          "taker_buy_quote": 89221.37819
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.01668,
          "high": 0.01672,
          "low": 0.01602,
          "close": 0.01651,
          "volume": 17496853.0,
          "close_time": 1774699199999,
          "quote_volume": 286139.71504,
          "trades": 3891,
          "taker_buy_base": 10939540.0,
          "taker_buy_quote": 178674.64005
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.01651,
          "high": 0.01761,
          "low": 0.01636,
          "close": 0.0172,
          "volume": 31110877.0,
          "close_time": 1774713599999,
          "quote_volume": 534204.76935,
          "trades": 8099,
          "taker_buy_base": 15967574.0,
          "taker_buy_quote": 274060.89671
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0172,
          "high": 0.01732,
          "low": 0.01632,
          "close": 0.01634,
          "volume": 13515407.0,
          "close_time": 1774727999999,
          "quote_volume": 225785.62999,
          "trades": 2988,
          "taker_buy_base": 6432569.0,
          "taker_buy_quote": 107483.98084
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.01635,
          "high": 0.01659,
          "low": 0.01606,
          "close": 0.01606,
          "volume": 9644901.0,
          "close_time": 1774742399999,
          "quote_volume": 157458.42779,
          "trades": 2291,
          "taker_buy_base": 5148168.0,
          "taker_buy_quote": 84206.55774
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01606,
          "high": 0.01789,
          "low": 0.01603,
          "close": 0.01731,
          "volume": 25563778.0,
          "close_time": 1774756799999,
          "quote_volume": 436497.83113,
          "trades": 6406,
          "taker_buy_base": 13591582.0,
          "taker_buy_quote": 231576.86572
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.01732,
          "high": 0.01826,
          "low": 0.01698,
          "close": 0.0175,
          "volume": 42260191.0,
          "close_time": 1774771199999,
          "quote_volume": 744683.48088,
          "trades": 9687,
          "taker_buy_base": 22399584.0,
          "taker_buy_quote": 395186.93635
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.01751,
          "high": 0.0177,
          "low": 0.01665,
          "close": 0.01665,
          "volume": 13741458.0,
          "close_time": 1774785599999,
          "quote_volume": 235806.20661,
          "trades": 3484,
          "taker_buy_base": 5773019.0,
          "taker_buy_quote": 99138.53758
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.01666,
          "high": 0.01686,
          "low": 0.01614,
          "close": 0.01624,
          "volume": 9068480.0,
          "close_time": 1774799999999,
          "quote_volume": 150084.06949,
          "trades": 2440,
          "taker_buy_base": 4790175.0,
          "taker_buy_quote": 79312.40771
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.01626,
          "high": 0.01642,
          "low": 0.01585,
          "close": 0.01593,
          "volume": 12883383.0,
          "close_time": 1774814399999,
          "quote_volume": 207085.32684,
          "trades": 3488,
          "taker_buy_base": 6608626.0,
          "taker_buy_quote": 106323.40928
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.01594,
          "high": 0.01595,
          "low": 0.01554,
          "close": 0.01571,
          "volume": 11929931.0,
          "close_time": 1774828799999,
          "quote_volume": 188408.76524,
          "trades": 4867,
          "taker_buy_base": 6651959.0,
          "taker_buy_quote": 105079.92813
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01572,
          "high": 0.01631,
          "low": 0.0157,
          "close": 0.0162,
          "volume": 7449370.0,
          "close_time": 1774843199999,
          "quote_volume": 119273.09007,
          "trades": 3030,
          "taker_buy_base": 3823769.0,
          "taker_buy_quote": 61226.82209
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.01621,
          "high": 0.01686,
          "low": 0.01617,
          "close": 0.01672,
          "volume": 12186284.0,
          "close_time": 1774857599999,
          "quote_volume": 200295.29838,
          "trades": 2753,
          "taker_buy_base": 6783078.0,
          "taker_buy_quote": 111576.56154
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.01671,
          "high": 0.01746,
          "low": 0.01663,
          "close": 0.01674,
          "volume": 21553023.0,
          "close_time": 1774871999999,
          "quote_volume": 368012.83743,
          "trades": 5333,
          "taker_buy_base": 9654921.0,
          "taker_buy_quote": 164843.47677
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.01673,
          "high": 0.01678,
          "low": 0.01616,
          "close": 0.01642,
          "volume": 11177997.0,
          "close_time": 1774886399999,
          "quote_volume": 183778.16057,
          "trades": 2799,
          "taker_buy_base": 5858057.0,
          "taker_buy_quote": 96536.4414
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.01644,
          "high": 0.01701,
          "low": 0.01629,
          "close": 0.01696,
          "volume": 15021941.0,
          "close_time": 1774900799999,
          "quote_volume": 250062.67796,
          "trades": 3230,
          "taker_buy_base": 7917461.0,
          "taker_buy_quote": 131977.78924
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.01695,
          "high": 0.01708,
          "low": 0.01637,
          "close": 0.01652,
          "volume": 6297128.0,
          "close_time": 1774915199999,
          "quote_volume": 105538.82303,
          "trades": 1547,
          "taker_buy_base": 3212803.0,
          "taker_buy_quote": 53946.76005
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01652,
          "high": 0.01737,
          "low": 0.01645,
          "close": 0.01706,
          "volume": 8879903.0,
          "close_time": 1774929599999,
          "quote_volume": 151056.90813,
          "trades": 2152,
          "taker_buy_base": 4538198.0,
          "taker_buy_quote": 77176.09103
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.01706,
          "high": 0.01717,
          "low": 0.01652,
          "close": 0.01664,
          "volume": 8159144.0,
          "close_time": 1774943999999,
          "quote_volume": 137017.09294,
          "trades": 1885,
          "taker_buy_base": 3468297.0,
          "taker_buy_quote": 58271.6529
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.01665,
          "high": 0.01738,
          "low": 0.01649,
          "close": 0.01735,
          "volume": 17721580.0,
          "close_time": 1774958399999,
          "quote_volume": 298191.55287,
          "trades": 3674,
          "taker_buy_base": 8322768.0,
          "taker_buy_quote": 140283.76612
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.01736,
          "high": 0.0175,
          "low": 0.01689,
          "close": 0.01696,
          "volume": 16508815.0,
          "close_time": 1774972799999,
          "quote_volume": 282788.63128,
          "trades": 3717,
          "taker_buy_base": 8194614.0,
          "taker_buy_quote": 140421.0562
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.01696,
          "high": 0.01724,
          "low": 0.01689,
          "close": 0.01708,
          "volume": 5945270.0,
          "close_time": 1774987199999,
          "quote_volume": 101315.47145,
          "trades": 1706,
          "taker_buy_base": 2489101.0,
          "taker_buy_quote": 42444.50941
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.01707,
          "high": 0.01721,
          "low": 0.0166,
          "close": 0.01675,
          "volume": 3990219.0,
          "close_time": 1775001599999,
          "quote_volume": 67139.97829,
          "trades": 1039,
          "taker_buy_base": 1669306.0,
          "taker_buy_quote": 28104.29388
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01674,
          "high": 0.01701,
          "low": 0.01667,
          "close": 0.01698,
          "volume": 4458367.0,
          "close_time": 1775015999999,
          "quote_volume": 74971.00231,
          "trades": 1368,
          "taker_buy_base": 2446234.0,
          "taker_buy_quote": 41152.22421
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.01699,
          "high": 0.01718,
          "low": 0.01643,
          "close": 0.01671,
          "volume": 28370169.0,
          "close_time": 1775030399999,
          "quote_volume": 476683.99998,
          "trades": 4301,
          "taker_buy_base": 11214605.0,
          "taker_buy_quote": 188456.20359
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.01672,
          "high": 0.01737,
          "low": 0.01669,
          "close": 0.01737,
          "volume": 14125149.0,
          "close_time": 1775044799999,
          "quote_volume": 240545.77229,
          "trades": 3114,
          "taker_buy_base": 6934023.0,
          "taker_buy_quote": 118182.32697
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.01735,
          "high": 0.01817,
          "low": 0.01716,
          "close": 0.0176,
          "volume": 37504143.0,
          "close_time": 1775059199999,
          "quote_volume": 664841.79099,
          "trades": 9414,
          "taker_buy_base": 17748104.0,
          "taker_buy_quote": 314469.07039
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.01759,
          "high": 0.01775,
          "low": 0.01685,
          "close": 0.01706,
          "volume": 12623966.0,
          "close_time": 1775073599999,
          "quote_volume": 217571.3915,
          "trades": 3401,
          "taker_buy_base": 6008493.0,
          "taker_buy_quote": 103689.3631
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.01705,
          "high": 0.01712,
          "low": 0.01676,
          "close": 0.01684,
          "volume": 4384104.0,
          "close_time": 1775087999999,
          "quote_volume": 74217.03344,
          "trades": 1477,
          "taker_buy_base": 1905788.0,
          "taker_buy_quote": 32272.2452
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01686,
          "high": 0.0169,
          "low": 0.01608,
          "close": 0.01612,
          "volume": 8806943.0,
          "close_time": 1775102399999,
          "quote_volume": 145610.44492,
          "trades": 2391,
          "taker_buy_base": 3388970.0,
          "taker_buy_quote": 56172.36266
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.01611,
          "high": 0.0163,
          "low": 0.0159,
          "close": 0.01593,
          "volume": 8444674.0,
          "close_time": 1775116799999,
          "quote_volume": 135890.18871,
          "trades": 2409,
          "taker_buy_base": 4067669.0,
          "taker_buy_quote": 65524.63656
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.01594,
          "high": 0.01608,
          "low": 0.01555,
          "close": 0.01585,
          "volume": 14431130.0,
          "close_time": 1775131199999,
          "quote_volume": 227682.70209,
          "trades": 3799,
          "taker_buy_base": 7387977.0,
          "taker_buy_quote": 116556.5468
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.01585,
          "high": 0.01639,
          "low": 0.0152,
          "close": 0.01532,
          "volume": 32265638.0,
          "close_time": 1775145599999,
          "quote_volume": 510425.79902,
          "trades": 7546,
          "taker_buy_base": 15718010.0,
          "taker_buy_quote": 249497.38809
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.01532,
          "high": 0.01585,
          "low": 0.01513,
          "close": 0.01582,
          "volume": 26458257.0,
          "close_time": 1775159999999,
          "quote_volume": 410532.05332,
          "trades": 6139,
          "taker_buy_base": 14787837.0,
          "taker_buy_quote": 229699.77028
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.01582,
          "high": 0.01593,
          "low": 0.01546,
          "close": 0.01559,
          "volume": 5182920.0,
          "close_time": 1775174399999,
          "quote_volume": 81217.40491,
          "trades": 1660,
          "taker_buy_base": 2758045.0,
          "taker_buy_quote": 43158.32435
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01576,
          "low": 0.01538,
          "close": 0.01538,
          "volume": 6174231.0,
          "close_time": 1775188799999,
          "quote_volume": 96125.05082,
          "trades": 1834,
          "taker_buy_base": 3004353.0,
          "taker_buy_quote": 46790.18616
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.01538,
          "high": 0.01558,
          "low": 0.01538,
          "close": 0.01544,
          "volume": 2638092.0,
          "close_time": 1775203199999,
          "quote_volume": 40816.95546,
          "trades": 1201,
          "taker_buy_base": 1533400.0,
          "taker_buy_quote": 23727.50304
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.01546,
          "high": 0.01552,
          "low": 0.01531,
          "close": 0.01541,
          "volume": 5686880.0,
          "close_time": 1775217599999,
          "quote_volume": 87594.36701,
          "trades": 1676,
          "taker_buy_base": 3038332.0,
          "taker_buy_quote": 46810.22049
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0154,
          "high": 0.01609,
          "low": 0.01515,
          "close": 0.01556,
          "volume": 32194729.0,
          "close_time": 1775231999999,
          "quote_volume": 501155.65121,
          "trades": 9717,
          "taker_buy_base": 19562887.0,
          "taker_buy_quote": 304532.04713
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.01558,
          "high": 0.01588,
          "low": 0.01536,
          "close": 0.01541,
          "volume": 9879037.0,
          "close_time": 1775246399999,
          "quote_volume": 154136.38108,
          "trades": 2572,
          "taker_buy_base": 4471685.0,
          "taker_buy_quote": 69824.66295
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.01541,
          "high": 0.0155,
          "low": 0.0152,
          "close": 0.01532,
          "volume": 5499344.0,
          "close_time": 1775260799999,
          "quote_volume": 84322.83862,
          "trades": 1172,
          "taker_buy_base": 2594177.0,
          "taker_buy_quote": 39807.35164
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01536,
          "low": 0.01513,
          "close": 0.01519,
          "volume": 4451730.0,
          "close_time": 1775275199999,
          "quote_volume": 67863.34338,
          "trades": 921,
          "taker_buy_base": 2159969.0,
          "taker_buy_quote": 32915.44716
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.01519,
          "high": 0.01537,
          "low": 0.01508,
          "close": 0.01514,
          "volume": 5560901.0,
          "close_time": 1775289599999,
          "quote_volume": 84747.04587,
          "trades": 1445,
          "taker_buy_base": 3077006.0,
          "taker_buy_quote": 46922.5914
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.01514,
          "high": 0.01521,
          "low": 0.01428,
          "close": 0.01433,
          "volume": 18271609.0,
          "close_time": 1775303999999,
          "quote_volume": 268988.83923,
          "trades": 4244,
          "taker_buy_base": 8132632.0,
          "taker_buy_quote": 119888.38428
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.01434,
          "high": 0.01453,
          "low": 0.01417,
          "close": 0.01431,
          "volume": 17572789.0,
          "close_time": 1775318399999,
          "quote_volume": 252166.41494,
          "trades": 4321,
          "taker_buy_base": 8554202.0,
          "taker_buy_quote": 122836.04427
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0143,
          "high": 0.01466,
          "low": 0.01413,
          "close": 0.01457,
          "volume": 22808693.0,
          "close_time": 1775332799999,
          "quote_volume": 328354.81931,
          "trades": 4417,
          "taker_buy_base": 12535702.0,
          "taker_buy_quote": 180511.2851
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.01456,
          "high": 0.01474,
          "low": 0.01434,
          "close": 0.01453,
          "volume": 11634747.0,
          "close_time": 1775347199999,
          "quote_volume": 169065.44115,
          "trades": 2317,
          "taker_buy_base": 6498585.0,
          "taker_buy_quote": 94494.86756
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01454,
          "high": 0.01456,
          "low": 0.01421,
          "close": 0.01438,
          "volume": 5391047.0,
          "close_time": 1775361599999,
          "quote_volume": 77456.34872,
          "trades": 1023,
          "taker_buy_base": 3251801.0,
          "taker_buy_quote": 46731.54355
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.01439,
          "high": 0.01452,
          "low": 0.01395,
          "close": 0.0142,
          "volume": 11721117.0,
          "close_time": 1775375999999,
          "quote_volume": 166972.278,
          "trades": 2655,
          "taker_buy_base": 5549833.0,
          "taker_buy_quote": 79208.81047
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0142,
          "high": 0.01432,
          "low": 0.014,
          "close": 0.01409,
          "volume": 9614229.0,
          "close_time": 1775390399999,
          "quote_volume": 135983.48294,
          "trades": 1488,
          "taker_buy_base": 5206803.0,
          "taker_buy_quote": 73656.27531
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.01409,
          "high": 0.01412,
          "low": 0.01365,
          "close": 0.0139,
          "volume": 11093917.0,
          "close_time": 1775404799999,
          "quote_volume": 153951.33532,
          "trades": 1812,
          "taker_buy_base": 6231478.0,
          "taker_buy_quote": 86418.95062
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.01389,
          "high": 0.01394,
          "low": 0.01347,
          "close": 0.01367,
          "volume": 4449162.0,
          "close_time": 1775419199999,
          "quote_volume": 60816.8107,
          "trades": 1107,
          "taker_buy_base": 2146262.0,
          "taker_buy_quote": 29327.12064
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.01368,
          "high": 0.01411,
          "low": 0.01357,
          "close": 0.01399,
          "volume": 4413453.0,
          "close_time": 1775433599999,
          "quote_volume": 60999.81461,
          "trades": 1082,
          "taker_buy_base": 2573722.0,
          "taker_buy_quote": 35512.67808
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.014,
          "high": 0.01417,
          "low": 0.01372,
          "close": 0.01374,
          "volume": 6279676.0,
          "close_time": 1775447999999,
          "quote_volume": 88013.82957,
          "trades": 1530,
          "taker_buy_base": 3531990.0,
          "taker_buy_quote": 49567.89086
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.01375,
          "high": 0.0139,
          "low": 0.01348,
          "close": 0.01362,
          "volume": 4663703.0,
          "close_time": 1775462399999,
          "quote_volume": 63762.54726,
          "trades": 1154,
          "taker_buy_base": 2120366.0,
          "taker_buy_quote": 29013.58291
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.01362,
          "high": 0.01399,
          "low": 0.01351,
          "close": 0.01379,
          "volume": 8737975.0,
          "close_time": 1775476799999,
          "quote_volume": 120232.44816,
          "trades": 1782,
          "taker_buy_base": 4537872.0,
          "taker_buy_quote": 62472.27795
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.01378,
          "high": 0.01413,
          "low": 0.01367,
          "close": 0.01376,
          "volume": 11497402.0,
          "close_time": 1775491199999,
          "quote_volume": 159878.72742,
          "trades": 2430,
          "taker_buy_base": 5678440.0,
          "taker_buy_quote": 78993.90926
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.01376,
          "high": 0.01498,
          "low": 0.01371,
          "close": 0.01449,
          "volume": 37606740.0,
          "close_time": 1775505599999,
          "quote_volume": 540324.11145,
          "trades": 7762,
          "taker_buy_base": 19726252.0,
          "taker_buy_quote": 283563.15374
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.0145,
          "high": 0.01606,
          "low": 0.01435,
          "close": 0.01476,
          "volume": 58565922.0,
          "close_time": 1775519999999,
          "quote_volume": 884123.07188,
          "trades": 10075,
          "taker_buy_base": 30611474.0,
          "taker_buy_quote": 462878.37961
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01474,
          "high": 0.01493,
          "low": 0.01418,
          "close": 0.0145,
          "volume": 21124782.0,
          "close_time": 1775534399999,
          "quote_volume": 304860.6488,
          "trades": 3230,
          "taker_buy_base": 10224019.0,
          "taker_buy_quote": 147773.97792
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0145,
          "high": 0.01535,
          "low": 0.01427,
          "close": 0.01486,
          "volume": 69125715.0,
          "close_time": 1775548799999,
          "quote_volume": 1023451.28951,
          "trades": 26828,
          "taker_buy_base": 38852212.0,
          "taker_buy_quote": 574552.38814
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.01486,
          "high": 0.01538,
          "low": 0.01453,
          "close": 0.01516,
          "volume": 62649978.0,
          "close_time": 1775563199999,
          "quote_volume": 935344.05992,
          "trades": 45876,
          "taker_buy_base": 32060522.0,
          "taker_buy_quote": 478960.29355
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.01515,
          "high": 0.01741,
          "low": 0.01498,
          "close": 0.01691,
          "volume": 244872353.0,
          "close_time": 1775577599999,
          "quote_volume": 3978290.34111,
          "trades": 40803,
          "taker_buy_base": 118486658.0,
          "taker_buy_quote": 1927820.73685
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.01687,
          "high": 0.01687,
          "low": 0.01581,
          "close": 0.01621,
          "volume": 69081137.0,
          "close_time": 1775591999999,
          "quote_volume": 1119382.56877,
          "trades": 11431,
          "taker_buy_base": 36778966.0,
          "taker_buy_quote": 596141.69301
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.01623,
          "high": 0.01742,
          "low": 0.0161,
          "close": 0.01709,
          "volume": 36788538.0,
          "close_time": 1775606399999,
          "quote_volume": 616056.27943,
          "trades": 8833,
          "taker_buy_base": 18247347.0,
          "taker_buy_quote": 305180.0931
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01709,
          "high": 0.01823,
          "low": 0.01709,
          "close": 0.0174,
          "volume": 61975433.0,
          "close_time": 1775620799999,
          "quote_volume": 1093251.45646,
          "trades": 9844,
          "taker_buy_base": 28701780.0,
          "taker_buy_quote": 507603.77187
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.01741,
          "high": 0.01746,
          "low": 0.01661,
          "close": 0.01726,
          "volume": 36111838.0,
          "close_time": 1775635199999,
          "quote_volume": 614478.53008,
          "trades": 5441,
          "taker_buy_base": 17246230.0,
          "taker_buy_quote": 293735.19025
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.01728,
          "high": 0.01737,
          "low": 0.0166,
          "close": 0.0168,
          "volume": 26800801.0,
          "close_time": 1775649599999,
          "quote_volume": 454982.60369,
          "trades": 4337,
          "taker_buy_base": 13091498.0,
          "taker_buy_quote": 222294.27878
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0168,
          "high": 0.01773,
          "low": 0.01646,
          "close": 0.01772,
          "volume": 20925020.0,
          "close_time": 1775663999999,
          "quote_volume": 354440.88111,
          "trades": 3666,
          "taker_buy_base": 9883416.0,
          "taker_buy_quote": 167737.05904
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.01773,
          "high": 0.0182,
          "low": 0.01668,
          "close": 0.01709,
          "volume": 44506835.0,
          "close_time": 1775678399999,
          "quote_volume": 777477.18968,
          "trades": 6515,
          "taker_buy_base": 21932700.0,
          "taker_buy_quote": 383423.77081
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.01708,
          "high": 0.01782,
          "low": 0.01692,
          "close": 0.01742,
          "volume": 22247864.0,
          "close_time": 1775692799999,
          "quote_volume": 386359.30409,
          "trades": 4314,
          "taker_buy_base": 11231054.0,
          "taker_buy_quote": 195503.78278
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01755,
          "low": 0.01686,
          "close": 0.01743,
          "volume": 10142577.0,
          "close_time": 1775707199999,
          "quote_volume": 174482.00132,
          "trades": 2260,
          "taker_buy_base": 4681805.0,
          "taker_buy_quote": 80519.56896
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.01743,
          "high": 0.01753,
          "low": 0.01657,
          "close": 0.01664,
          "volume": 10397598.0,
          "close_time": 1775721599999,
          "quote_volume": 177971.24933,
          "trades": 2363,
          "taker_buy_base": 4579475.0,
          "taker_buy_quote": 78422.04109
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.01662,
          "high": 0.01738,
          "low": 0.0164,
          "close": 0.01648,
          "volume": 24145928.0,
          "close_time": 1775735999999,
          "quote_volume": 408346.89504,
          "trades": 2842,
          "taker_buy_base": 12245969.0,
          "taker_buy_quote": 206768.22431
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.01647,
          "high": 0.01672,
          "low": 0.01634,
          "close": 0.01644,
          "volume": 10135218.0,
          "close_time": 1775750399999,
          "quote_volume": 167400.25938,
          "trades": 1730,
          "taker_buy_base": 5523594.0,
          "taker_buy_quote": 91305.87195
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.01646,
          "high": 0.01706,
          "low": 0.01643,
          "close": 0.01686,
          "volume": 7229173.0,
          "close_time": 1775764799999,
          "quote_volume": 121021.29785,
          "trades": 1257,
          "taker_buy_base": 3471830.0,
          "taker_buy_quote": 58081.61896
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.01686,
          "high": 0.01734,
          "low": 0.01675,
          "close": 0.01722,
          "volume": 9130723.0,
          "close_time": 1775779199999,
          "quote_volume": 155667.85077,
          "trades": 4545,
          "taker_buy_base": 5146216.0,
          "taker_buy_quote": 87752.46461
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01722,
          "high": 0.01723,
          "low": 0.01669,
          "close": 0.0168,
          "volume": 4968722.0,
          "close_time": 1775793599999,
          "quote_volume": 84172.41104,
          "trades": 850,
          "taker_buy_base": 2398953.0,
          "taker_buy_quote": 40605.72749
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.0168,
          "high": 0.01708,
          "low": 0.01673,
          "close": 0.01699,
          "volume": 4704431.0,
          "close_time": 1775807999999,
          "quote_volume": 79639.70422,
          "trades": 752,
          "taker_buy_base": 2369823.0,
          "taker_buy_quote": 40107.68189
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.01713,
          "high": 0.01742,
          "low": 0.017,
          "close": 0.01735,
          "volume": 4832914.0,
          "close_time": 1775822399999,
          "quote_volume": 83131.63241,
          "trades": 384,
          "taker_buy_base": 2755307.0,
          "taker_buy_quote": 47494.72068
        }
      ]
    },
    "1d": {
      "count": 376,
      "start_date": "2025-03-31T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.03,
          "high": 0.15,
          "low": 0.03,
          "close": 0.07752,
          "volume": 2020453188.0,
          "close_time": 1743465599999,
          "quote_volume": 198052043.46839,
          "trades": 1042017,
          "taker_buy_base": 1014607321.0,
          "taker_buy_quote": 99567355.14862
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.07752,
          "high": 0.08475,
          "low": 0.05725,
          "close": 0.06304,
          "volume": 1742613256.0,
          "close_time": 1743551999999,
          "quote_volume": 122487770.66173,
          "trades": 533971,
          "taker_buy_base": 879691924.0,
          "taker_buy_quote": 61841500.36153
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.0631,
          "high": 0.06506,
          "low": 0.051,
          "close": 0.05297,
          "volume": 1194336658.0,
          "close_time": 1743638399999,
          "quote_volume": 66857014.23316,
          "trades": 325914,
          "taker_buy_base": 600259762.0,
          "taker_buy_quote": 33632244.70172
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.05299,
          "high": 0.056,
          "low": 0.04278,
          "close": 0.04414,
          "volume": 856158685.0,
          "close_time": 1743724799999,
          "quote_volume": 40872479.25019,
          "trades": 292500,
          "taker_buy_base": 409201829.0,
          "taker_buy_quote": 19516260.95193
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.04417,
          "high": 0.05005,
          "low": 0.04026,
          "close": 0.04162,
          "volume": 935775000.0,
          "close_time": 1743811199999,
          "quote_volume": 40686520.59357,
          "trades": 259761,
          "taker_buy_base": 474713818.0,
          "taker_buy_quote": 20662158.4386
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.04162,
          "high": 0.06096,
          "low": 0.04124,
          "close": 0.056,
          "volume": 1285360306.0,
          "close_time": 1743897599999,
          "quote_volume": 64750733.95113,
          "trades": 398935,
          "taker_buy_base": 656939921.0,
          "taker_buy_quote": 33155051.57064
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.056,
          "high": 0.06997,
          "low": 0.05314,
          "close": 0.05703,
          "volume": 1975370086.0,
          "close_time": 1743983999999,
          "quote_volume": 118273582.30315,
          "trades": 582222,
          "taker_buy_base": 1002913710.0,
          "taker_buy_quote": 60084578.43248
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.05702,
          "high": 0.05739,
          "low": 0.04704,
          "close": 0.05336,
          "volume": 1410441459.0,
          "close_time": 1744070399999,
          "quote_volume": 71753100.90613,
          "trades": 408997,
          "taker_buy_base": 709401580.0,
          "taker_buy_quote": 36110610.42136
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.05334,
          "high": 0.05603,
          "low": 0.04157,
          "close": 0.04312,
          "volume": 759401149.0,
          "close_time": 1744156799999,
          "quote_volume": 35521125.08771,
          "trades": 285446,
          "taker_buy_base": 375218264.0,
          "taker_buy_quote": 17547644.4898
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.0431,
          "high": 0.05216,
          "low": 0.04111,
          "close": 0.05051,
          "volume": 721404335.0,
          "close_time": 1744243199999,
          "quote_volume": 33144462.91252,
          "trades": 343563,
          "taker_buy_base": 373021766.0,
          "taker_buy_quote": 17140281.10955
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.0505,
          "high": 0.05117,
          "low": 0.0424,
          "close": 0.04264,
          "volume": 471667666.0,
          "close_time": 1744329599999,
          "quote_volume": 21473978.32721,
          "trades": 233066,
          "taker_buy_base": 229696741.0,
          "taker_buy_quote": 10457334.25704
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.04263,
          "high": 0.05667,
          "low": 0.04212,
          "close": 0.05494,
          "volume": 844933509.0,
          "close_time": 1744415999999,
          "quote_volume": 42524651.17032,
          "trades": 391508,
          "taker_buy_base": 434389772.0,
          "taker_buy_quote": 21864725.10427
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.05493,
          "high": 0.05981,
          "low": 0.04569,
          "close": 0.05586,
          "volume": 1133617370.0,
          "close_time": 1744502399999,
          "quote_volume": 60188980.995,
          "trades": 582066,
          "taker_buy_base": 568761462.0,
          "taker_buy_quote": 30265171.25306
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.05586,
          "high": 0.05908,
          "low": 0.05023,
          "close": 0.05236,
          "volume": 481207146.0,
          "close_time": 1744588799999,
          "quote_volume": 25852979.84754,
          "trades": 299535,
          "taker_buy_base": 243251573.0,
          "taker_buy_quote": 13073544.86409
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.05238,
          "high": 0.05705,
          "low": 0.04842,
          "close": 0.04868,
          "volume": 486802387.0,
          "close_time": 1744675199999,
          "quote_volume": 25526600.17808,
          "trades": 312803,
          "taker_buy_base": 241264515.0,
          "taker_buy_quote": 12671792.46317
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.04869,
          "high": 0.05008,
          "low": 0.04557,
          "close": 0.04637,
          "volume": 281430501.0,
          "close_time": 1744761599999,
          "quote_volume": 13440798.50486,
          "trades": 169999,
          "taker_buy_base": 135537225.0,
          "taker_buy_quote": 6472504.30698
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.04638,
          "high": 0.0535,
          "low": 0.04573,
          "close": 0.04986,
          "volume": 288347532.0,
          "close_time": 1744847999999,
          "quote_volume": 14235044.99127,
          "trades": 215436,
          "taker_buy_base": 151456316.0,
          "taker_buy_quote": 7476349.58657
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.04987,
          "high": 0.0555,
          "low": 0.04735,
          "close": 0.04941,
          "volume": 435665879.0,
          "close_time": 1744934399999,
          "quote_volume": 22383928.41086,
          "trades": 305472,
          "taker_buy_base": 215448064.0,
          "taker_buy_quote": 11081618.93955
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.04942,
          "high": 0.05232,
          "low": 0.04627,
          "close": 0.04719,
          "volume": 297450475.0,
          "close_time": 1745020799999,
          "quote_volume": 14547213.89275,
          "trades": 254479,
          "taker_buy_base": 137557303.0,
          "taker_buy_quote": 6730253.88858
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.04717,
          "high": 0.05627,
          "low": 0.04586,
          "close": 0.05125,
          "volume": 295107637.0,
          "close_time": 1745107199999,
          "quote_volume": 14903465.09391,
          "trades": 230320,
          "taker_buy_base": 145837499.0,
          "taker_buy_quote": 7376013.7194
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.05124,
          "high": 0.05438,
          "low": 0.04925,
          "close": 0.05074,
          "volume": 212225505.0,
          "close_time": 1745193599999,
          "quote_volume": 10971304.46666,
          "trades": 212689,
          "taker_buy_base": 103988620.0,
          "taker_buy_quote": 5384035.94421
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.05074,
          "high": 0.06424,
          "low": 0.05074,
          "close": 0.0588,
          "volume": 491580484.0,
          "close_time": 1745279999999,
          "quote_volume": 28851348.75521,
          "trades": 419273,
          "taker_buy_base": 244009848.0,
          "taker_buy_quote": 14306545.77712
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.05881,
          "high": 0.06423,
          "low": 0.05429,
          "close": 0.06058,
          "volume": 296059472.0,
          "close_time": 1745366399999,
          "quote_volume": 17445520.58049,
          "trades": 313014,
          "taker_buy_base": 145500066.0,
          "taker_buy_quote": 8577279.66776
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.06059,
          "high": 0.06531,
          "low": 0.05535,
          "close": 0.05557,
          "volume": 320639881.0,
          "close_time": 1745452799999,
          "quote_volume": 19381226.3847,
          "trades": 246615,
          "taker_buy_base": 153364960.0,
          "taker_buy_quote": 9277842.12455
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.05558,
          "high": 0.05956,
          "low": 0.05044,
          "close": 0.05803,
          "volume": 346611671.0,
          "close_time": 1745539199999,
          "quote_volume": 18852432.13298,
          "trades": 261927,
          "taker_buy_base": 169918327.0,
          "taker_buy_quote": 9227679.74273
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.05804,
          "high": 0.05883,
          "low": 0.05212,
          "close": 0.05496,
          "volume": 281484100.0,
          "close_time": 1745625599999,
          "quote_volume": 15604446.55902,
          "trades": 223423,
          "taker_buy_base": 134756723.0,
          "taker_buy_quote": 7472860.18628
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.05498,
          "high": 0.06112,
          "low": 0.05495,
          "close": 0.06063,
          "volume": 234415102.0,
          "close_time": 1745711999999,
          "quote_volume": 13655392.6997,
          "trades": 183842,
          "taker_buy_base": 121020954.0,
          "taker_buy_quote": 7050557.86346
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.06063,
          "high": 0.06485,
          "low": 0.05589,
          "close": 0.0622,
          "volume": 309007437.0,
          "close_time": 1745798399999,
          "quote_volume": 18878300.82336,
          "trades": 270508,
          "taker_buy_base": 154232600.0,
          "taker_buy_quote": 9442169.0322
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.0622,
          "high": 0.06782,
          "low": 0.06049,
          "close": 0.06271,
          "volume": 270160026.0,
          "close_time": 1745884799999,
          "quote_volume": 17208697.50146,
          "trades": 226822,
          "taker_buy_base": 134779305.0,
          "taker_buy_quote": 8612879.3274
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.06273,
          "high": 0.06773,
          "low": 0.06114,
          "close": 0.06184,
          "volume": 158505656.0,
          "close_time": 1745971199999,
          "quote_volume": 10198461.09566,
          "trades": 136721,
          "taker_buy_base": 78895287.0,
          "taker_buy_quote": 5085514.30091
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.06181,
          "high": 0.06426,
          "low": 0.05866,
          "close": 0.06404,
          "volume": 136747974.0,
          "close_time": 1746057599999,
          "quote_volume": 8447551.87808,
          "trades": 124316,
          "taker_buy_base": 62759336.0,
          "taker_buy_quote": 3886385.30002
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.06403,
          "high": 0.06483,
          "low": 0.059,
          "close": 0.05971,
          "volume": 144339866.0,
          "close_time": 1746143999999,
          "quote_volume": 8890596.0671,
          "trades": 117165,
          "taker_buy_base": 69813258.0,
          "taker_buy_quote": 4302355.57271
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.05972,
          "high": 0.06003,
          "low": 0.05633,
          "close": 0.05702,
          "volume": 88117607.0,
          "close_time": 1746230399999,
          "quote_volume": 5158446.12693,
          "trades": 82943,
          "taker_buy_base": 38230869.0,
          "taker_buy_quote": 2241184.18759
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.057,
          "high": 0.05708,
          "low": 0.04786,
          "close": 0.04999,
          "volume": 238699333.0,
          "close_time": 1746316799999,
          "quote_volume": 12417617.95589,
          "trades": 159984,
          "taker_buy_base": 117504418.0,
          "taker_buy_quote": 6109646.02929
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.04998,
          "high": 0.053,
          "low": 0.04835,
          "close": 0.05138,
          "volume": 152934697.0,
          "close_time": 1746403199999,
          "quote_volume": 7687819.8345,
          "trades": 99317,
          "taker_buy_base": 75136667.0,
          "taker_buy_quote": 3776891.24229
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.05138,
          "high": 0.05455,
          "low": 0.04836,
          "close": 0.04844,
          "volume": 171477120.0,
          "close_time": 1746489599999,
          "quote_volume": 8805696.33845,
          "trades": 109227,
          "taker_buy_base": 74986232.0,
          "taker_buy_quote": 3857358.06414
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.04845,
          "high": 0.05087,
          "low": 0.04306,
          "close": 0.04532,
          "volume": 233888123.0,
          "close_time": 1746575999999,
          "quote_volume": 10954033.47777,
          "trades": 114667,
          "taker_buy_base": 121329314.0,
          "taker_buy_quote": 5708663.34193
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.04533,
          "high": 0.04807,
          "low": 0.04506,
          "close": 0.0477,
          "volume": 136064861.0,
          "close_time": 1746662399999,
          "quote_volume": 6327554.79614,
          "trades": 67863,
          "taker_buy_base": 73144622.0,
          "taker_buy_quote": 3405433.53623
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.0477,
          "high": 0.05299,
          "low": 0.04739,
          "close": 0.05168,
          "volume": 132414729.0,
          "close_time": 1746748799999,
          "quote_volume": 6617023.91075,
          "trades": 107720,
          "taker_buy_base": 67702639.0,
          "taker_buy_quote": 3379001.81124
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.05168,
          "high": 0.05688,
          "low": 0.05117,
          "close": 0.05574,
          "volume": 159873072.0,
          "close_time": 1746835199999,
          "quote_volume": 8679843.41323,
          "trades": 137653,
          "taker_buy_base": 75390864.0,
          "taker_buy_quote": 4097198.85366
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.05574,
          "high": 0.05999,
          "low": 0.05271,
          "close": 0.05935,
          "volume": 228704573.0,
          "close_time": 1746921599999,
          "quote_volume": 12755652.426,
          "trades": 167703,
          "taker_buy_base": 114889914.0,
          "taker_buy_quote": 6418288.87624
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.05937,
          "high": 0.06408,
          "low": 0.05504,
          "close": 0.06154,
          "volume": 262278601.0,
          "close_time": 1747007999999,
          "quote_volume": 15634032.70881,
          "trades": 190772,
          "taker_buy_base": 129300749.0,
          "taker_buy_quote": 7723424.39257
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.06154,
          "high": 0.06609,
          "low": 0.06027,
          "close": 0.06353,
          "volume": 263291266.0,
          "close_time": 1747094399999,
          "quote_volume": 16657991.4796,
          "trades": 221812,
          "taker_buy_base": 129631480.0,
          "taker_buy_quote": 8205660.91602
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.06353,
          "high": 0.07147,
          "low": 0.06091,
          "close": 0.06672,
          "volume": 286634621.0,
          "close_time": 1747180799999,
          "quote_volume": 18634303.74039,
          "trades": 247572,
          "taker_buy_base": 141460830.0,
          "taker_buy_quote": 9191354.6524
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.06674,
          "high": 0.07185,
          "low": 0.06616,
          "close": 0.06824,
          "volume": 243242855.0,
          "close_time": 1747267199999,
          "quote_volume": 16721995.1904,
          "trades": 219104,
          "taker_buy_base": 120494055.0,
          "taker_buy_quote": 8280091.37027
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.06823,
          "high": 0.06904,
          "low": 0.05375,
          "close": 0.05496,
          "volume": 318213079.0,
          "close_time": 1747353599999,
          "quote_volume": 19181593.55086,
          "trades": 236343,
          "taker_buy_base": 159021855.0,
          "taker_buy_quote": 9588495.35159
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.05495,
          "high": 0.05832,
          "low": 0.05319,
          "close": 0.05404,
          "volume": 154482988.0,
          "close_time": 1747439999999,
          "quote_volume": 8633113.98283,
          "trades": 106061,
          "taker_buy_base": 74357174.0,
          "taker_buy_quote": 4160789.02019
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.05404,
          "high": 0.05438,
          "low": 0.05069,
          "close": 0.05188,
          "volume": 94599842.0,
          "close_time": 1747526399999,
          "quote_volume": 4969354.69653,
          "trades": 62119,
          "taker_buy_base": 46895219.0,
          "taker_buy_quote": 2461320.13105
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.05188,
          "high": 0.05518,
          "low": 0.04937,
          "close": 0.05229,
          "volume": 121540635.0,
          "close_time": 1747612799999,
          "quote_volume": 6370965.48168,
          "trades": 82895,
          "taker_buy_base": 58477806.0,
          "taker_buy_quote": 3070681.10383
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.05232,
          "high": 0.05275,
          "low": 0.04821,
          "close": 0.05235,
          "volume": 86951175.0,
          "close_time": 1747699199999,
          "quote_volume": 4369320.54268,
          "trades": 56218,
          "taker_buy_base": 46010500.0,
          "taker_buy_quote": 2313472.0257
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.05234,
          "high": 0.05338,
          "low": 0.04896,
          "close": 0.05099,
          "volume": 88472321.0,
          "close_time": 1747785599999,
          "quote_volume": 4516920.20256,
          "trades": 53107,
          "taker_buy_base": 41109955.0,
          "taker_buy_quote": 2097551.95214
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.05098,
          "high": 0.05269,
          "low": 0.04956,
          "close": 0.05199,
          "volume": 145570195.0,
          "close_time": 1747871999999,
          "quote_volume": 7404858.51802,
          "trades": 89385,
          "taker_buy_base": 74327855.0,
          "taker_buy_quote": 3785361.68488
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.052,
          "high": 0.05639,
          "low": 0.0516,
          "close": 0.05515,
          "volume": 100950394.0,
          "close_time": 1747958399999,
          "quote_volume": 5510868.80187,
          "trades": 72377,
          "taker_buy_base": 51249854.0,
          "taker_buy_quote": 2798097.32541
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.05517,
          "high": 0.05657,
          "low": 0.04769,
          "close": 0.04817,
          "volume": 136100053.0,
          "close_time": 1748044799999,
          "quote_volume": 7129694.3418,
          "trades": 105364,
          "taker_buy_base": 60915120.0,
          "taker_buy_quote": 3194234.30818
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.04817,
          "high": 0.04974,
          "low": 0.04765,
          "close": 0.0486,
          "volume": 70949034.0,
          "close_time": 1748131199999,
          "quote_volume": 3461693.98278,
          "trades": 53873,
          "taker_buy_base": 34001414.0,
          "taker_buy_quote": 1659915.73916
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.04861,
          "high": 0.04896,
          "low": 0.0454,
          "close": 0.04848,
          "volume": 60938320.0,
          "close_time": 1748217599999,
          "quote_volume": 2860059.07236,
          "trades": 44774,
          "taker_buy_base": 30777529.0,
          "taker_buy_quote": 1446434.67357
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.04845,
          "high": 0.05098,
          "low": 0.04743,
          "close": 0.04788,
          "volume": 79986949.0,
          "close_time": 1748303999999,
          "quote_volume": 3933237.15349,
          "trades": 57313,
          "taker_buy_base": 38393623.0,
          "taker_buy_quote": 1890373.01179
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.0479,
          "high": 0.05031,
          "low": 0.04644,
          "close": 0.04933,
          "volume": 56050288.0,
          "close_time": 1748390399999,
          "quote_volume": 2736590.26053,
          "trades": 58103,
          "taker_buy_base": 28766181.0,
          "taker_buy_quote": 1405242.80364
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.04933,
          "high": 0.05045,
          "low": 0.04724,
          "close": 0.0489,
          "volume": 113897064.0,
          "close_time": 1748476799999,
          "quote_volume": 5555658.54832,
          "trades": 53582,
          "taker_buy_base": 56062474.0,
          "taker_buy_quote": 2735842.21252
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.04892,
          "high": 0.05023,
          "low": 0.04623,
          "close": 0.0465,
          "volume": 151841660.0,
          "close_time": 1748563199999,
          "quote_volume": 7345880.00087,
          "trades": 54207,
          "taker_buy_base": 73752343.0,
          "taker_buy_quote": 3570410.22876
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.04652,
          "high": 0.04666,
          "low": 0.03723,
          "close": 0.03743,
          "volume": 371917975.0,
          "close_time": 1748649599999,
          "quote_volume": 15632415.67261,
          "trades": 103472,
          "taker_buy_base": 181721691.0,
          "taker_buy_quote": 7636980.94863
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.03744,
          "high": 0.03971,
          "low": 0.03604,
          "close": 0.03953,
          "volume": 338991847.0,
          "close_time": 1748735999999,
          "quote_volume": 12807077.96342,
          "trades": 54757,
          "taker_buy_base": 174702787.0,
          "taker_buy_quote": 6602256.71304
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.03953,
          "high": 0.04091,
          "low": 0.03868,
          "close": 0.0408,
          "volume": 124098412.0,
          "close_time": 1748822399999,
          "quote_volume": 4941637.22234,
          "trades": 37783,
          "taker_buy_base": 61989907.0,
          "taker_buy_quote": 2470848.41248
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.04079,
          "high": 0.04106,
          "low": 0.03907,
          "close": 0.04052,
          "volume": 127309551.0,
          "close_time": 1748908799999,
          "quote_volume": 5102851.58112,
          "trades": 28066,
          "taker_buy_base": 62306096.0,
          "taker_buy_quote": 2499074.23756
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.04053,
          "high": 0.04169,
          "low": 0.03947,
          "close": 0.03978,
          "volume": 75238837.0,
          "close_time": 1748995199999,
          "quote_volume": 3070586.84371,
          "trades": 28705,
          "taker_buy_base": 35915650.0,
          "taker_buy_quote": 1467361.75147
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.0398,
          "high": 0.04066,
          "low": 0.03597,
          "close": 0.03696,
          "volume": 195645239.0,
          "close_time": 1749081599999,
          "quote_volume": 7400643.04638,
          "trades": 32622,
          "taker_buy_base": 96993361.0,
          "taker_buy_quote": 3666874.57984
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.03696,
          "high": 0.03822,
          "low": 0.0335,
          "close": 0.03468,
          "volume": 198184572.0,
          "close_time": 1749167999999,
          "quote_volume": 7097201.8695,
          "trades": 42380,
          "taker_buy_base": 91664028.0,
          "taker_buy_quote": 3278642.15836
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.03467,
          "high": 0.03519,
          "low": 0.03304,
          "close": 0.03447,
          "volume": 138767961.0,
          "close_time": 1749254399999,
          "quote_volume": 4755522.01244,
          "trades": 29636,
          "taker_buy_base": 71615892.0,
          "taker_buy_quote": 2453680.56751
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.03446,
          "high": 0.0383,
          "low": 0.03437,
          "close": 0.03641,
          "volume": 141688735.0,
          "close_time": 1749340799999,
          "quote_volume": 5185984.09983,
          "trades": 36883,
          "taker_buy_base": 75425117.0,
          "taker_buy_quote": 2758467.27796
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.03641,
          "high": 0.03755,
          "low": 0.0354,
          "close": 0.03634,
          "volume": 61726458.0,
          "close_time": 1749427199999,
          "quote_volume": 2236232.25511,
          "trades": 18355,
          "taker_buy_base": 26545320.0,
          "taker_buy_quote": 961989.44807
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.03636,
          "high": 0.03647,
          "low": 0.03255,
          "close": 0.03442,
          "volume": 264292133.0,
          "close_time": 1749513599999,
          "quote_volume": 8914794.57397,
          "trades": 64289,
          "taker_buy_base": 123327618.0,
          "taker_buy_quote": 4157608.27786
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.03443,
          "high": 0.0355,
          "low": 0.03378,
          "close": 0.03515,
          "volume": 155189220.0,
          "close_time": 1749599999999,
          "quote_volume": 5350553.31861,
          "trades": 39096,
          "taker_buy_base": 72543850.0,
          "taker_buy_quote": 2501594.70406
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.03512,
          "high": 0.03549,
          "low": 0.03052,
          "close": 0.03119,
          "volume": 163530183.0,
          "close_time": 1749686399999,
          "quote_volume": 5446886.46125,
          "trades": 45604,
          "taker_buy_base": 78714128.0,
          "taker_buy_quote": 2617843.8395
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.03121,
          "high": 0.03121,
          "low": 0.02719,
          "close": 0.02785,
          "volume": 229780597.0,
          "close_time": 1749772799999,
          "quote_volume": 6787549.98619,
          "trades": 32090,
          "taker_buy_base": 110613697.0,
          "taker_buy_quote": 3269140.18408
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.02785,
          "high": 0.0283,
          "low": 0.02513,
          "close": 0.02804,
          "volume": 316945767.0,
          "close_time": 1749859199999,
          "quote_volume": 8382191.39023,
          "trades": 37122,
          "taker_buy_base": 157838396.0,
          "taker_buy_quote": 4176486.56981
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.028,
          "high": 0.02844,
          "low": 0.02674,
          "close": 0.02775,
          "volume": 61147172.0,
          "close_time": 1749945599999,
          "quote_volume": 1703320.03544,
          "trades": 13677,
          "taker_buy_base": 32016143.0,
          "taker_buy_quote": 892239.77913
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.02777,
          "high": 0.02838,
          "low": 0.02674,
          "close": 0.02738,
          "volume": 44643237.0,
          "close_time": 1750031999999,
          "quote_volume": 1226325.78164,
          "trades": 13890,
          "taker_buy_base": 17913176.0,
          "taker_buy_quote": 493039.59402
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.02737,
          "high": 0.02888,
          "low": 0.02658,
          "close": 0.02663,
          "volume": 64755720.0,
          "close_time": 1750118399999,
          "quote_volume": 1809726.06866,
          "trades": 19471,
          "taker_buy_base": 32340873.0,
          "taker_buy_quote": 904470.82441
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.02663,
          "high": 0.02797,
          "low": 0.02558,
          "close": 0.02624,
          "volume": 76088910.0,
          "close_time": 1750204799999,
          "quote_volume": 2046438.49406,
          "trades": 16475,
          "taker_buy_base": 36336694.0,
          "taker_buy_quote": 977251.06476
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.02625,
          "high": 0.02744,
          "low": 0.0251,
          "close": 0.0259,
          "volume": 127170949.0,
          "close_time": 1750291199999,
          "quote_volume": 3328619.95739,
          "trades": 14106,
          "taker_buy_base": 64765514.0,
          "taker_buy_quote": 1692236.37131
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.02589,
          "high": 0.0264,
          "low": 0.02423,
          "close": 0.02469,
          "volume": 117668070.0,
          "close_time": 1750377599999,
          "quote_volume": 2967345.90268,
          "trades": 17319,
          "taker_buy_base": 60659529.0,
          "taker_buy_quote": 1529062.17462
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.0247,
          "high": 0.02495,
          "low": 0.02285,
          "close": 0.02321,
          "volume": 257236010.0,
          "close_time": 1750463999999,
          "quote_volume": 6115876.16764,
          "trades": 50438,
          "taker_buy_base": 125261824.0,
          "taker_buy_quote": 2977194.89891
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.0232,
          "high": 0.02608,
          "low": 0.02234,
          "close": 0.02318,
          "volume": 221454718.0,
          "close_time": 1750550399999,
          "quote_volume": 5387854.43237,
          "trades": 52847,
          "taker_buy_base": 115014918.0,
          "taker_buy_quote": 2804582.93155
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.0232,
          "high": 0.0235,
          "low": 0.02056,
          "close": 0.02154,
          "volume": 310847038.0,
          "close_time": 1750636799999,
          "quote_volume": 6842759.14942,
          "trades": 42160,
          "taker_buy_base": 152060486.0,
          "taker_buy_quote": 3345312.95251
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.02152,
          "high": 0.02377,
          "low": 0.02127,
          "close": 0.02371,
          "volume": 235707298.0,
          "close_time": 1750723199999,
          "quote_volume": 5252988.73502,
          "trades": 43592,
          "taker_buy_base": 122686264.0,
          "taker_buy_quote": 2731809.23422
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.02374,
          "high": 0.02453,
          "low": 0.02286,
          "close": 0.02371,
          "volume": 110053843.0,
          "close_time": 1750809599999,
          "quote_volume": 2610080.84142,
          "trades": 20079,
          "taker_buy_base": 57879712.0,
          "taker_buy_quote": 1373407.54396
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.02371,
          "high": 0.02371,
          "low": 0.02193,
          "close": 0.02205,
          "volume": 114146183.0,
          "close_time": 1750895999999,
          "quote_volume": 2616222.71924,
          "trades": 15454,
          "taker_buy_base": 57761077.0,
          "taker_buy_quote": 1324714.34016
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.02203,
          "high": 0.02272,
          "low": 0.02087,
          "close": 0.02157,
          "volume": 157839882.0,
          "close_time": 1750982399999,
          "quote_volume": 3427684.90026,
          "trades": 22016,
          "taker_buy_base": 74784217.0,
          "taker_buy_quote": 1624077.10205
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.02155,
          "high": 0.0227,
          "low": 0.02104,
          "close": 0.02257,
          "volume": 112565588.0,
          "close_time": 1751068799999,
          "quote_volume": 2464816.04554,
          "trades": 13984,
          "taker_buy_base": 58100210.0,
          "taker_buy_quote": 1273339.09398
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.02258,
          "high": 0.02338,
          "low": 0.02205,
          "close": 0.02317,
          "volume": 49726610.0,
          "close_time": 1751155199999,
          "quote_volume": 1125089.01819,
          "trades": 7306,
          "taker_buy_base": 26029117.0,
          "taker_buy_quote": 589385.58995
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.02318,
          "high": 0.02537,
          "low": 0.0227,
          "close": 0.02525,
          "volume": 111701947.0,
          "close_time": 1751241599999,
          "quote_volume": 2639486.78249,
          "trades": 17831,
          "taker_buy_base": 61931939.0,
          "taker_buy_quote": 1467405.56967
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.02527,
          "high": 0.02539,
          "low": 0.02324,
          "close": 0.02447,
          "volume": 157132810.0,
          "close_time": 1751327999999,
          "quote_volume": 3808398.83555,
          "trades": 23727,
          "taker_buy_base": 77151494.0,
          "taker_buy_quote": 1870246.85747
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.02446,
          "high": 0.02483,
          "low": 0.0233,
          "close": 0.02446,
          "volume": 166167404.0,
          "close_time": 1751414399999,
          "quote_volume": 4007441.62283,
          "trades": 24256,
          "taker_buy_base": 80806014.0,
          "taker_buy_quote": 1950507.63125
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.02446,
          "high": 0.02744,
          "low": 0.02442,
          "close": 0.02688,
          "volume": 394755865.0,
          "close_time": 1751500799999,
          "quote_volume": 10271141.04981,
          "trades": 64667,
          "taker_buy_base": 192971722.0,
          "taker_buy_quote": 5021123.17763
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.02688,
          "high": 0.03521,
          "low": 0.0265,
          "close": 0.0326,
          "volume": 692909173.0,
          "close_time": 1751587199999,
          "quote_volume": 21644785.43145,
          "trades": 154262,
          "taker_buy_base": 350697728.0,
          "taker_buy_quote": 10962975.903
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.03259,
          "high": 0.03388,
          "low": 0.03013,
          "close": 0.03221,
          "volume": 441870461.0,
          "close_time": 1751673599999,
          "quote_volume": 14115329.56089,
          "trades": 83202,
          "taker_buy_base": 219587972.0,
          "taker_buy_quote": 7016973.06111
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.03221,
          "high": 0.03763,
          "low": 0.03198,
          "close": 0.0352,
          "volume": 565098091.0,
          "close_time": 1751759999999,
          "quote_volume": 19975515.11339,
          "trades": 121242,
          "taker_buy_base": 278909597.0,
          "taker_buy_quote": 9849598.87886
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.0352,
          "high": 0.04226,
          "low": 0.03448,
          "close": 0.04022,
          "volume": 468953024.0,
          "close_time": 1751846399999,
          "quote_volume": 18101784.58843,
          "trades": 133772,
          "taker_buy_base": 241061842.0,
          "taker_buy_quote": 9298673.68858
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.04023,
          "high": 0.04051,
          "low": 0.03468,
          "close": 0.03476,
          "volume": 312574504.0,
          "close_time": 1751932799999,
          "quote_volume": 11801358.5656,
          "trades": 74901,
          "taker_buy_base": 140736803.0,
          "taker_buy_quote": 5314252.39157
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.03474,
          "high": 0.03539,
          "low": 0.03336,
          "close": 0.03386,
          "volume": 181192925.0,
          "close_time": 1752019199999,
          "quote_volume": 6243739.40819,
          "trades": 44650,
          "taker_buy_base": 93204690.0,
          "taker_buy_quote": 3212335.83654
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.03388,
          "high": 0.03434,
          "low": 0.03161,
          "close": 0.03261,
          "volume": 119044338.0,
          "close_time": 1752105599999,
          "quote_volume": 3892683.30071,
          "trades": 23569,
          "taker_buy_base": 57528906.0,
          "taker_buy_quote": 1880616.34034
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.03264,
          "high": 0.03721,
          "low": 0.0322,
          "close": 0.03616,
          "volume": 192436206.0,
          "close_time": 1752191999999,
          "quote_volume": 6566309.39853,
          "trades": 42608,
          "taker_buy_base": 93332253.0,
          "taker_buy_quote": 3185775.36409
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.03625,
          "high": 0.03726,
          "low": 0.03208,
          "close": 0.03264,
          "volume": 212007672.0,
          "close_time": 1752278399999,
          "quote_volume": 7393007.6996,
          "trades": 49639,
          "taker_buy_base": 104095684.0,
          "taker_buy_quote": 3624870.51209
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.03261,
          "high": 0.03336,
          "low": 0.03058,
          "close": 0.03129,
          "volume": 89416977.0,
          "close_time": 1752364799999,
          "quote_volume": 2849463.93383,
          "trades": 22211,
          "taker_buy_base": 44750216.0,
          "taker_buy_quote": 1425313.77557
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.03132,
          "high": 0.0347,
          "low": 0.03081,
          "close": 0.0323,
          "volume": 141241712.0,
          "close_time": 1752451199999,
          "quote_volume": 4591520.51344,
          "trades": 35229,
          "taker_buy_base": 71525668.0,
          "taker_buy_quote": 2325799.84215
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.03232,
          "high": 0.03767,
          "low": 0.032,
          "close": 0.0336,
          "volume": 297089859.0,
          "close_time": 1752537599999,
          "quote_volume": 10304496.26992,
          "trades": 77670,
          "taker_buy_base": 144314669.0,
          "taker_buy_quote": 5002566.09326
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.03364,
          "high": 0.03577,
          "low": 0.03203,
          "close": 0.03556,
          "volume": 176396461.0,
          "close_time": 1752623999999,
          "quote_volume": 5895460.89694,
          "trades": 39676,
          "taker_buy_base": 93066132.0,
          "taker_buy_quote": 3113826.1401
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.03558,
          "high": 0.03624,
          "low": 0.03356,
          "close": 0.03517,
          "volume": 124546373.0,
          "close_time": 1752710399999,
          "quote_volume": 4304645.1785,
          "trades": 28598,
          "taker_buy_base": 63169841.0,
          "taker_buy_quote": 2185149.33114
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.03521,
          "high": 0.0364,
          "low": 0.03269,
          "close": 0.03468,
          "volume": 209920734.0,
          "close_time": 1752796799999,
          "quote_volume": 7260307.3227,
          "trades": 46133,
          "taker_buy_base": 95116443.0,
          "taker_buy_quote": 3290794.75008
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.0347,
          "high": 0.03717,
          "low": 0.033,
          "close": 0.03359,
          "volume": 174232254.0,
          "close_time": 1752883199999,
          "quote_volume": 6156184.33517,
          "trades": 57191,
          "taker_buy_base": 87313408.0,
          "taker_buy_quote": 3084627.44976
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.0336,
          "high": 0.03582,
          "low": 0.0326,
          "close": 0.03507,
          "volume": 91727841.0,
          "close_time": 1752969599999,
          "quote_volume": 3135895.49574,
          "trades": 33667,
          "taker_buy_base": 47008255.0,
          "taker_buy_quote": 1607025.65518
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.03508,
          "high": 0.03617,
          "low": 0.03402,
          "close": 0.03475,
          "volume": 96598739.0,
          "close_time": 1753055999999,
          "quote_volume": 3404428.21776,
          "trades": 34215,
          "taker_buy_base": 46058922.0,
          "taker_buy_quote": 1624240.21106
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.03471,
          "high": 0.03616,
          "low": 0.03313,
          "close": 0.03411,
          "volume": 163873917.0,
          "close_time": 1753142399999,
          "quote_volume": 5698002.14339,
          "trades": 34992,
          "taker_buy_base": 77183534.0,
          "taker_buy_quote": 2680162.79048
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.03413,
          "high": 0.03564,
          "low": 0.03222,
          "close": 0.03513,
          "volume": 187876590.0,
          "close_time": 1753228799999,
          "quote_volume": 6361106.92685,
          "trades": 67285,
          "taker_buy_base": 89293888.0,
          "taker_buy_quote": 3022573.41044
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.03515,
          "high": 0.03547,
          "low": 0.02946,
          "close": 0.03047,
          "volume": 179575100.0,
          "close_time": 1753315199999,
          "quote_volume": 5801790.11913,
          "trades": 56969,
          "taker_buy_base": 86441908.0,
          "taker_buy_quote": 2782221.02885
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.03045,
          "high": 0.03101,
          "low": 0.02754,
          "close": 0.02958,
          "volume": 149665760.0,
          "close_time": 1753401599999,
          "quote_volume": 4443456.66723,
          "trades": 48317,
          "taker_buy_base": 78883623.0,
          "taker_buy_quote": 2341595.37292
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.02956,
          "high": 0.03115,
          "low": 0.02862,
          "close": 0.03092,
          "volume": 81965528.0,
          "close_time": 1753487999999,
          "quote_volume": 2457960.02683,
          "trades": 24668,
          "taker_buy_base": 40070984.0,
          "taker_buy_quote": 1201564.45785
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.03091,
          "high": 0.03124,
          "low": 0.03058,
          "close": 0.03078,
          "volume": 45760255.0,
          "close_time": 1753574399999,
          "quote_volume": 1416202.14617,
          "trades": 12951,
          "taker_buy_base": 22416251.0,
          "taker_buy_quote": 693883.76162
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.03081,
          "high": 0.0331,
          "low": 0.03068,
          "close": 0.03266,
          "volume": 41223914.0,
          "close_time": 1753660799999,
          "quote_volume": 1305792.86279,
          "trades": 17442,
          "taker_buy_base": 21397150.0,
          "taker_buy_quote": 678597.2439
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.03268,
          "high": 0.03307,
          "low": 0.02905,
          "close": 0.02926,
          "volume": 72809139.0,
          "close_time": 1753747199999,
          "quote_volume": 2289472.71593,
          "trades": 27809,
          "taker_buy_base": 34083808.0,
          "taker_buy_quote": 1072272.33143
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.02926,
          "high": 0.03003,
          "low": 0.0275,
          "close": 0.02814,
          "volume": 72862992.0,
          "close_time": 1753833599999,
          "quote_volume": 2090794.96698,
          "trades": 24399,
          "taker_buy_base": 36987752.0,
          "taker_buy_quote": 1061280.17267
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.02812,
          "high": 0.02863,
          "low": 0.02605,
          "close": 0.02783,
          "volume": 90795398.0,
          "close_time": 1753919999999,
          "quote_volume": 2489513.32794,
          "trades": 28647,
          "taker_buy_base": 51943888.0,
          "taker_buy_quote": 1424433.61497
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.02779,
          "high": 0.0287,
          "low": 0.02627,
          "close": 0.02645,
          "volume": 79128239.0,
          "close_time": 1754006399999,
          "quote_volume": 2179836.28413,
          "trades": 20152,
          "taker_buy_base": 37882426.0,
          "taker_buy_quote": 1043289.11626
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.02646,
          "high": 0.02703,
          "low": 0.02513,
          "close": 0.02615,
          "volume": 93036280.0,
          "close_time": 1754092799999,
          "quote_volume": 2445022.91743,
          "trades": 27875,
          "taker_buy_base": 47697674.0,
          "taker_buy_quote": 1254223.91669
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.02613,
          "high": 0.02642,
          "low": 0.0241,
          "close": 0.02475,
          "volume": 75357482.0,
          "close_time": 1754179199999,
          "quote_volume": 1894859.79699,
          "trades": 18388,
          "taker_buy_base": 32325956.0,
          "taker_buy_quote": 811783.60173
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.02472,
          "high": 0.02886,
          "low": 0.0244,
          "close": 0.026,
          "volume": 221074895.0,
          "close_time": 1754265599999,
          "quote_volume": 5910543.36567,
          "trades": 61917,
          "taker_buy_base": 109139322.0,
          "taker_buy_quote": 2912023.87602
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.02601,
          "high": 0.03189,
          "low": 0.0259,
          "close": 0.03039,
          "volume": 266447370.0,
          "close_time": 1754351999999,
          "quote_volume": 7885262.51181,
          "trades": 69147,
          "taker_buy_base": 133244501.0,
          "taker_buy_quote": 3938458.4922
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.03039,
          "high": 0.03125,
          "low": 0.02777,
          "close": 0.02827,
          "volume": 131575166.0,
          "close_time": 1754438399999,
          "quote_volume": 3897614.71162,
          "trades": 35883,
          "taker_buy_base": 63234334.0,
          "taker_buy_quote": 1874497.59965
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.02827,
          "high": 0.03113,
          "low": 0.02781,
          "close": 0.02908,
          "volume": 110202135.0,
          "close_time": 1754524799999,
          "quote_volume": 3230535.61595,
          "trades": 29017,
          "taker_buy_base": 52298273.0,
          "taker_buy_quote": 1532427.59634
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.02907,
          "high": 0.03117,
          "low": 0.02898,
          "close": 0.03069,
          "volume": 102906018.0,
          "close_time": 1754611199999,
          "quote_volume": 3119504.75317,
          "trades": 25357,
          "taker_buy_base": 52819001.0,
          "taker_buy_quote": 1601236.78511
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.0307,
          "high": 0.03319,
          "low": 0.03028,
          "close": 0.03208,
          "volume": 156042410.0,
          "close_time": 1754697599999,
          "quote_volume": 4948172.68463,
          "trades": 34072,
          "taker_buy_base": 81106556.0,
          "taker_buy_quote": 2573366.4783
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.0321,
          "high": 0.03308,
          "low": 0.03145,
          "close": 0.03219,
          "volume": 95361422.0,
          "close_time": 1754783999999,
          "quote_volume": 3076557.14283,
          "trades": 33152,
          "taker_buy_base": 44152849.0,
          "taker_buy_quote": 1426025.61263
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.0322,
          "high": 0.03271,
          "low": 0.03051,
          "close": 0.03151,
          "volume": 63789640.0,
          "close_time": 1754870399999,
          "quote_volume": 2013140.82456,
          "trades": 26791,
          "taker_buy_base": 29910611.0,
          "taker_buy_quote": 944323.30759
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.03154,
          "high": 0.03281,
          "low": 0.0291,
          "close": 0.0297,
          "volume": 116185868.0,
          "close_time": 1754956799999,
          "quote_volume": 3606640.72701,
          "trades": 34794,
          "taker_buy_base": 55391850.0,
          "taker_buy_quote": 1724610.27234
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.02969,
          "high": 0.0322,
          "low": 0.02942,
          "close": 0.03185,
          "volume": 99787113.0,
          "close_time": 1755043199999,
          "quote_volume": 3061441.55905,
          "trades": 30259,
          "taker_buy_base": 48505917.0,
          "taker_buy_quote": 1488065.37142
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.03185,
          "high": 0.03223,
          "low": 0.03045,
          "close": 0.03123,
          "volume": 76484573.0,
          "close_time": 1755129599999,
          "quote_volume": 2391261.62935,
          "trades": 32412,
          "taker_buy_base": 36350091.0,
          "taker_buy_quote": 1135683.07049
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.03123,
          "high": 0.03135,
          "low": 0.02674,
          "close": 0.02739,
          "volume": 111245200.0,
          "close_time": 1755215999999,
          "quote_volume": 3214195.9579,
          "trades": 54670,
          "taker_buy_base": 56778511.0,
          "taker_buy_quote": 1641497.56779
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.02738,
          "high": 0.028,
          "low": 0.02659,
          "close": 0.02748,
          "volume": 45283413.0,
          "close_time": 1755302399999,
          "quote_volume": 1239995.20805,
          "trades": 16054,
          "taker_buy_base": 22623207.0,
          "taker_buy_quote": 620105.33038
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.02745,
          "high": 0.02823,
          "low": 0.02728,
          "close": 0.02815,
          "volume": 25004166.0,
          "close_time": 1755388799999,
          "quote_volume": 693648.3882,
          "trades": 7823,
          "taker_buy_base": 12619459.0,
          "taker_buy_quote": 350108.88821
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.02814,
          "high": 0.02919,
          "low": 0.02798,
          "close": 0.02799,
          "volume": 33594040.0,
          "close_time": 1755475199999,
          "quote_volume": 955579.15165,
          "trades": 11494,
          "taker_buy_base": 15766764.0,
          "taker_buy_quote": 448674.3457
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.028,
          "high": 0.02802,
          "low": 0.02624,
          "close": 0.02687,
          "volume": 47916258.0,
          "close_time": 1755561599999,
          "quote_volume": 1294347.79406,
          "trades": 9528,
          "taker_buy_base": 22290465.0,
          "taker_buy_quote": 602487.37159
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.02686,
          "high": 0.02735,
          "low": 0.02566,
          "close": 0.02569,
          "volume": 42866851.0,
          "close_time": 1755647999999,
          "quote_volume": 1133875.96867,
          "trades": 9489,
          "taker_buy_base": 20307970.0,
          "taker_buy_quote": 537791.65518
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.0257,
          "high": 0.02691,
          "low": 0.02551,
          "close": 0.02676,
          "volume": 40893291.0,
          "close_time": 1755734399999,
          "quote_volume": 1069824.11277,
          "trades": 13870,
          "taker_buy_base": 19208279.0,
          "taker_buy_quote": 502651.75964
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.02674,
          "high": 0.02682,
          "low": 0.02468,
          "close": 0.02482,
          "volume": 77151478.0,
          "close_time": 1755820799999,
          "quote_volume": 1976123.62344,
          "trades": 20202,
          "taker_buy_base": 32305316.0,
          "taker_buy_quote": 826612.85957
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.02483,
          "high": 0.02686,
          "low": 0.02392,
          "close": 0.0265,
          "volume": 81189253.0,
          "close_time": 1755907199999,
          "quote_volume": 2047868.99065,
          "trades": 28603,
          "taker_buy_base": 41210354.0,
          "taker_buy_quote": 1037021.93068
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.02653,
          "high": 0.02815,
          "low": 0.02583,
          "close": 0.02805,
          "volume": 59683324.0,
          "close_time": 1755993599999,
          "quote_volume": 1611903.03482,
          "trades": 21930,
          "taker_buy_base": 31867303.0,
          "taker_buy_quote": 861894.43119
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.02802,
          "high": 0.02802,
          "low": 0.02583,
          "close": 0.02614,
          "volume": 57505775.0,
          "close_time": 1756079999999,
          "quote_volume": 1529969.53723,
          "trades": 26185,
          "taker_buy_base": 26575988.0,
          "taker_buy_quote": 705569.43606
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.02614,
          "high": 0.02658,
          "low": 0.02279,
          "close": 0.02343,
          "volume": 96099557.0,
          "close_time": 1756166399999,
          "quote_volume": 2343374.9835,
          "trades": 34110,
          "taker_buy_base": 53263895.0,
          "taker_buy_quote": 1298509.12519
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.02341,
          "high": 0.02434,
          "low": 0.02321,
          "close": 0.02385,
          "volume": 38174427.0,
          "close_time": 1756252799999,
          "quote_volume": 910078.90118,
          "trades": 13987,
          "taker_buy_base": 17563665.0,
          "taker_buy_quote": 418677.73839
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.02385,
          "high": 0.0243,
          "low": 0.02291,
          "close": 0.02305,
          "volume": 80964380.0,
          "close_time": 1756339199999,
          "quote_volume": 1911842.45461,
          "trades": 21616,
          "taker_buy_base": 43683441.0,
          "taker_buy_quote": 1033725.85166
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.02305,
          "high": 0.0241,
          "low": 0.02265,
          "close": 0.02409,
          "volume": 69844497.0,
          "close_time": 1756425599999,
          "quote_volume": 1640190.50135,
          "trades": 14748,
          "taker_buy_base": 36501217.0,
          "taker_buy_quote": 858140.70354
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.02411,
          "high": 0.02425,
          "low": 0.0221,
          "close": 0.02263,
          "volume": 63701224.0,
          "close_time": 1756511999999,
          "quote_volume": 1464049.94353,
          "trades": 15183,
          "taker_buy_base": 29020144.0,
          "taker_buy_quote": 666116.01874
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.02265,
          "high": 0.02337,
          "low": 0.02231,
          "close": 0.02267,
          "volume": 35379030.0,
          "close_time": 1756598399999,
          "quote_volume": 811985.28471,
          "trades": 10008,
          "taker_buy_base": 17099105.0,
          "taker_buy_quote": 392910.21867
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.02269,
          "high": 0.02294,
          "low": 0.0216,
          "close": 0.02162,
          "volume": 48823287.0,
          "close_time": 1756684799999,
          "quote_volume": 1087918.82007,
          "trades": 16563,
          "taker_buy_base": 21918084.0,
          "taker_buy_quote": 488283.03712
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.0216,
          "high": 0.02213,
          "low": 0.0205,
          "close": 0.0209,
          "volume": 90273067.0,
          "close_time": 1756771199999,
          "quote_volume": 1922631.07703,
          "trades": 16688,
          "taker_buy_base": 43292231.0,
          "taker_buy_quote": 923439.05265
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.02092,
          "high": 0.02203,
          "low": 0.02088,
          "close": 0.02196,
          "volume": 53972311.0,
          "close_time": 1756857599999,
          "quote_volume": 1159384.39256,
          "trades": 14262,
          "taker_buy_base": 26473436.0,
          "taker_buy_quote": 568831.9539
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.02195,
          "high": 0.02251,
          "low": 0.02172,
          "close": 0.02216,
          "volume": 58200022.0,
          "close_time": 1756943999999,
          "quote_volume": 1285582.97509,
          "trades": 13899,
          "taker_buy_base": 30252454.0,
          "taker_buy_quote": 668928.00641
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.02214,
          "high": 0.02252,
          "low": 0.0209,
          "close": 0.02129,
          "volume": 47071498.0,
          "close_time": 1757030399999,
          "quote_volume": 1015399.09562,
          "trades": 14889,
          "taker_buy_base": 23810912.0,
          "taker_buy_quote": 513520.43399
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.02128,
          "high": 0.02238,
          "low": 0.02121,
          "close": 0.02164,
          "volume": 74330954.0,
          "close_time": 1757116799999,
          "quote_volume": 1621432.61315,
          "trades": 20460,
          "taker_buy_base": 34458785.0,
          "taker_buy_quote": 750693.72075
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.02162,
          "high": 0.02186,
          "low": 0.02112,
          "close": 0.02152,
          "volume": 29682708.0,
          "close_time": 1757203199999,
          "quote_volume": 637485.28225,
          "trades": 8409,
          "taker_buy_base": 15988360.0,
          "taker_buy_quote": 343629.71172
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.02152,
          "high": 0.02209,
          "low": 0.02134,
          "close": 0.02195,
          "volume": 32833687.0,
          "close_time": 1757289599999,
          "quote_volume": 714925.29162,
          "trades": 9283,
          "taker_buy_base": 15325990.0,
          "taker_buy_quote": 333534.32504
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.02196,
          "high": 0.02362,
          "low": 0.0218,
          "close": 0.023,
          "volume": 102650441.0,
          "close_time": 1757375999999,
          "quote_volume": 2343236.20867,
          "trades": 24230,
          "taker_buy_base": 48812270.0,
          "taker_buy_quote": 1114424.08441
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.023,
          "high": 0.02385,
          "low": 0.02257,
          "close": 0.02317,
          "volume": 87109290.0,
          "close_time": 1757462399999,
          "quote_volume": 2027091.51096,
          "trades": 23119,
          "taker_buy_base": 39808780.0,
          "taker_buy_quote": 926220.44362
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.02316,
          "high": 0.03287,
          "low": 0.02297,
          "close": 0.02534,
          "volume": 686783383.0,
          "close_time": 1757548799999,
          "quote_volume": 18886636.31253,
          "trades": 211167,
          "taker_buy_base": 345402235.0,
          "taker_buy_quote": 9482394.08817
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.02534,
          "high": 0.02791,
          "low": 0.02474,
          "close": 0.0258,
          "volume": 343664281.0,
          "close_time": 1757635199999,
          "quote_volume": 9034028.94677,
          "trades": 112594,
          "taker_buy_base": 165845337.0,
          "taker_buy_quote": 4366421.18594
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.0258,
          "high": 0.02691,
          "low": 0.02527,
          "close": 0.02646,
          "volume": 114825698.0,
          "close_time": 1757721599999,
          "quote_volume": 2995542.99423,
          "trades": 30718,
          "taker_buy_base": 55198576.0,
          "taker_buy_quote": 1440286.90462
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.02647,
          "high": 0.02702,
          "low": 0.02501,
          "close": 0.02595,
          "volume": 125730136.0,
          "close_time": 1757807999999,
          "quote_volume": 3279599.51944,
          "trades": 30198,
          "taker_buy_base": 56817554.0,
          "taker_buy_quote": 1481686.9434
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.02594,
          "high": 0.02607,
          "low": 0.02414,
          "close": 0.0251,
          "volume": 105988549.0,
          "close_time": 1757894399999,
          "quote_volume": 2652793.63727,
          "trades": 27132,
          "taker_buy_base": 53967184.0,
          "taker_buy_quote": 1350411.61067
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.02508,
          "high": 0.02597,
          "low": 0.0234,
          "close": 0.02412,
          "volume": 117431187.0,
          "close_time": 1757980799999,
          "quote_volume": 2884116.83057,
          "trades": 36947,
          "taker_buy_base": 58466420.0,
          "taker_buy_quote": 1435369.64601
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.0241,
          "high": 0.02529,
          "low": 0.02352,
          "close": 0.02507,
          "volume": 86007966.0,
          "close_time": 1758067199999,
          "quote_volume": 2104878.00726,
          "trades": 21544,
          "taker_buy_base": 44511680.0,
          "taker_buy_quote": 1090348.74075
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.02508,
          "high": 0.02673,
          "low": 0.02494,
          "close": 0.02606,
          "volume": 257275997.0,
          "close_time": 1758153599999,
          "quote_volume": 6672307.5851,
          "trades": 70540,
          "taker_buy_base": 132565156.0,
          "taker_buy_quote": 3440297.3309
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.02604,
          "high": 0.02618,
          "low": 0.02517,
          "close": 0.02577,
          "volume": 99499122.0,
          "close_time": 1758239999999,
          "quote_volume": 2556484.08882,
          "trades": 20938,
          "taker_buy_base": 50330014.0,
          "taker_buy_quote": 1293857.52087
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.02578,
          "high": 0.02615,
          "low": 0.02404,
          "close": 0.02427,
          "volume": 66000355.0,
          "close_time": 1758326399999,
          "quote_volume": 1641193.98547,
          "trades": 20844,
          "taker_buy_base": 32026611.0,
          "taker_buy_quote": 797085.90922
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.02425,
          "high": 0.02492,
          "low": 0.02407,
          "close": 0.02413,
          "volume": 38374628.0,
          "close_time": 1758412799999,
          "quote_volume": 937409.06628,
          "trades": 11448,
          "taker_buy_base": 17240398.0,
          "taker_buy_quote": 421187.96689
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.02412,
          "high": 0.02438,
          "low": 0.02343,
          "close": 0.02349,
          "volume": 36476833.0,
          "close_time": 1758499199999,
          "quote_volume": 870900.0461,
          "trades": 11756,
          "taker_buy_base": 16956469.0,
          "taker_buy_quote": 404676.95768
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.02348,
          "high": 0.02361,
          "low": 0.02083,
          "close": 0.0217,
          "volume": 129128471.0,
          "close_time": 1758585599999,
          "quote_volume": 2824174.48423,
          "trades": 33984,
          "taker_buy_base": 66699644.0,
          "taker_buy_quote": 1456139.18403
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.02168,
          "high": 0.02287,
          "low": 0.02098,
          "close": 0.02189,
          "volume": 109705512.0,
          "close_time": 1758671999999,
          "quote_volume": 2409478.27186,
          "trades": 18607,
          "taker_buy_base": 53152241.0,
          "taker_buy_quote": 1165397.4126
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.0219,
          "high": 0.02482,
          "low": 0.02181,
          "close": 0.02375,
          "volume": 270773123.0,
          "close_time": 1758758399999,
          "quote_volume": 6444737.17562,
          "trades": 45925,
          "taker_buy_base": 125057387.0,
          "taker_buy_quote": 2981392.07325
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.02373,
          "high": 0.02438,
          "low": 0.02191,
          "close": 0.02217,
          "volume": 148803547.0,
          "close_time": 1758844799999,
          "quote_volume": 3427912.8894,
          "trades": 22643,
          "taker_buy_base": 70434340.0,
          "taker_buy_quote": 1620043.53408
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.02216,
          "high": 0.02324,
          "low": 0.02193,
          "close": 0.0228,
          "volume": 94587826.0,
          "close_time": 1758931199999,
          "quote_volume": 2123487.56483,
          "trades": 15517,
          "taker_buy_base": 47443934.0,
          "taker_buy_quote": 1065007.46441
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.02281,
          "high": 0.02406,
          "low": 0.02246,
          "close": 0.02372,
          "volume": 71044290.0,
          "close_time": 1759017599999,
          "quote_volume": 1641075.0078,
          "trades": 13584,
          "taker_buy_base": 33578531.0,
          "taker_buy_quote": 775523.13147
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.02373,
          "high": 0.02375,
          "low": 0.02256,
          "close": 0.02325,
          "volume": 67841176.0,
          "close_time": 1759103999999,
          "quote_volume": 1570189.35072,
          "trades": 11754,
          "taker_buy_base": 32154372.0,
          "taker_buy_quote": 743873.68202
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.02326,
          "high": 0.02351,
          "low": 0.02199,
          "close": 0.02247,
          "volume": 70484949.0,
          "close_time": 1759190399999,
          "quote_volume": 1598595.49649,
          "trades": 13699,
          "taker_buy_base": 33127587.0,
          "taker_buy_quote": 751502.72651
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.02248,
          "high": 0.02454,
          "low": 0.0211,
          "close": 0.02351,
          "volume": 203080644.0,
          "close_time": 1759276799999,
          "quote_volume": 4645143.99064,
          "trades": 40636,
          "taker_buy_base": 87843164.0,
          "taker_buy_quote": 2004102.0358
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.02354,
          "high": 0.02569,
          "low": 0.02312,
          "close": 0.02561,
          "volume": 113927435.0,
          "close_time": 1759363199999,
          "quote_volume": 2760516.96618,
          "trades": 28410,
          "taker_buy_base": 55805003.0,
          "taker_buy_quote": 1353460.34687
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.02562,
          "high": 0.02969,
          "low": 0.02545,
          "close": 0.02934,
          "volume": 200317801.0,
          "close_time": 1759449599999,
          "quote_volume": 5487202.44791,
          "trades": 59406,
          "taker_buy_base": 91694639.0,
          "taker_buy_quote": 2515233.4487
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.0293,
          "high": 0.0305,
          "low": 0.02863,
          "close": 0.03029,
          "volume": 156683835.0,
          "close_time": 1759535999999,
          "quote_volume": 4608096.40146,
          "trades": 49860,
          "taker_buy_base": 81072469.0,
          "taker_buy_quote": 2383587.28943
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.03026,
          "high": 0.03089,
          "low": 0.029,
          "close": 0.02902,
          "volume": 43343651.0,
          "close_time": 1759622399999,
          "quote_volume": 1288970.84776,
          "trades": 16800,
          "taker_buy_base": 21891318.0,
          "taker_buy_quote": 650926.79298
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.02901,
          "high": 0.02958,
          "low": 0.02793,
          "close": 0.02827,
          "volume": 29866926.0,
          "close_time": 1759708799999,
          "quote_volume": 861387.07248,
          "trades": 13061,
          "taker_buy_base": 14108891.0,
          "taker_buy_quote": 407301.26906
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.02827,
          "high": 0.03054,
          "low": 0.02795,
          "close": 0.02997,
          "volume": 49134942.0,
          "close_time": 1759795199999,
          "quote_volume": 1439963.26737,
          "trades": 19546,
          "taker_buy_base": 25781654.0,
          "taker_buy_quote": 755285.40573
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.02995,
          "high": 0.03012,
          "low": 0.0274,
          "close": 0.02769,
          "volume": 38171131.0,
          "close_time": 1759881599999,
          "quote_volume": 1088486.4277,
          "trades": 11859,
          "taker_buy_base": 19275858.0,
          "taker_buy_quote": 549786.76023
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.02769,
          "high": 0.0286,
          "low": 0.02727,
          "close": 0.02755,
          "volume": 38802456.0,
          "close_time": 1759967999999,
          "quote_volume": 1078941.84772,
          "trades": 19146,
          "taker_buy_base": 18304179.0,
          "taker_buy_quote": 509128.58392
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.02754,
          "high": 0.02763,
          "low": 0.02563,
          "close": 0.02679,
          "volume": 41661122.0,
          "close_time": 1760054399999,
          "quote_volume": 1105763.03219,
          "trades": 17754,
          "taker_buy_base": 22638477.0,
          "taker_buy_quote": 600186.72404
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.02679,
          "high": 0.02811,
          "low": 0.00654,
          "close": 0.01933,
          "volume": 234800431.0,
          "close_time": 1760140799999,
          "quote_volume": 5086943.52216,
          "trades": 87799,
          "taker_buy_base": 116398969.0,
          "taker_buy_quote": 2495075.31765
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.01932,
          "high": 0.02098,
          "low": 0.01823,
          "close": 0.0193,
          "volume": 93664118.0,
          "close_time": 1760227199999,
          "quote_volume": 1808071.89115,
          "trades": 23706,
          "taker_buy_base": 52060028.0,
          "taker_buy_quote": 1005118.61208
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.01928,
          "high": 0.02294,
          "low": 0.01905,
          "close": 0.02256,
          "volume": 82793230.0,
          "close_time": 1760313599999,
          "quote_volume": 1728301.30376,
          "trades": 24744,
          "taker_buy_base": 45729060.0,
          "taker_buy_quote": 956124.28047
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.02258,
          "high": 0.02443,
          "low": 0.02172,
          "close": 0.02438,
          "volume": 97479610.0,
          "close_time": 1760399999999,
          "quote_volume": 2213898.89485,
          "trades": 28099,
          "taker_buy_base": 46690552.0,
          "taker_buy_quote": 1058959.19526
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.02437,
          "high": 0.02447,
          "low": 0.02208,
          "close": 0.02246,
          "volume": 72568144.0,
          "close_time": 1760486399999,
          "quote_volume": 1662167.62284,
          "trades": 23239,
          "taker_buy_base": 36766664.0,
          "taker_buy_quote": 843739.18392
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.02245,
          "high": 0.02324,
          "low": 0.02079,
          "close": 0.02118,
          "volume": 65883217.0,
          "close_time": 1760572799999,
          "quote_volume": 1456613.27295,
          "trades": 17302,
          "taker_buy_base": 34158662.0,
          "taker_buy_quote": 755799.02236
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.02117,
          "high": 0.0219,
          "low": 0.01994,
          "close": 0.02043,
          "volume": 63441283.0,
          "close_time": 1760659199999,
          "quote_volume": 1334817.31545,
          "trades": 16961,
          "taker_buy_base": 34011372.0,
          "taker_buy_quote": 715745.9167
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.02043,
          "high": 0.02074,
          "low": 0.01877,
          "close": 0.01945,
          "volume": 53386987.0,
          "close_time": 1760745599999,
          "quote_volume": 1048001.66679,
          "trades": 15513,
          "taker_buy_base": 28297541.0,
          "taker_buy_quote": 555384.97071
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.01945,
          "high": 0.02009,
          "low": 0.01943,
          "close": 0.01978,
          "volume": 15656621.0,
          "close_time": 1760831999999,
          "quote_volume": 309485.94873,
          "trades": 6164,
          "taker_buy_base": 8300003.0,
          "taker_buy_quote": 164217.63153
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.01976,
          "high": 0.02032,
          "low": 0.01945,
          "close": 0.01995,
          "volume": 39791903.0,
          "close_time": 1760918399999,
          "quote_volume": 794331.93387,
          "trades": 8700,
          "taker_buy_base": 20099613.0,
          "taker_buy_quote": 401293.14758
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.01995,
          "high": 0.02077,
          "low": 0.01955,
          "close": 0.01997,
          "volume": 32123035.0,
          "close_time": 1761004799999,
          "quote_volume": 647581.33125,
          "trades": 6711,
          "taker_buy_base": 16922312.0,
          "taker_buy_quote": 341055.90119
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.01995,
          "high": 0.02056,
          "low": 0.0189,
          "close": 0.01938,
          "volume": 38629038.0,
          "close_time": 1761091199999,
          "quote_volume": 756192.69259,
          "trades": 6853,
          "taker_buy_base": 22360962.0,
          "taker_buy_quote": 438305.4722
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.01938,
          "high": 0.01991,
          "low": 0.01795,
          "close": 0.01843,
          "volume": 39681274.0,
          "close_time": 1761177599999,
          "quote_volume": 755072.06493,
          "trades": 6145,
          "taker_buy_base": 20878674.0,
          "taker_buy_quote": 397446.60657
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.01841,
          "high": 0.01948,
          "low": 0.01823,
          "close": 0.01861,
          "volume": 41824492.0,
          "close_time": 1761263999999,
          "quote_volume": 787312.92557,
          "trades": 6245,
          "taker_buy_base": 21294113.0,
          "taker_buy_quote": 400685.8273
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.01862,
          "high": 0.01935,
          "low": 0.0183,
          "close": 0.01877,
          "volume": 30123680.0,
          "close_time": 1761350399999,
          "quote_volume": 564876.39698,
          "trades": 3578,
          "taker_buy_base": 16213581.0,
          "taker_buy_quote": 303776.89777
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.01873,
          "high": 0.01952,
          "low": 0.01848,
          "close": 0.01923,
          "volume": 25045895.0,
          "close_time": 1761436799999,
          "quote_volume": 477544.66591,
          "trades": 3502,
          "taker_buy_base": 12342178.0,
          "taker_buy_quote": 234821.78675
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.01919,
          "high": 0.01986,
          "low": 0.01883,
          "close": 0.01983,
          "volume": 30309308.0,
          "close_time": 1761523199999,
          "quote_volume": 585428.67784,
          "trades": 3523,
          "taker_buy_base": 16086764.0,
          "taker_buy_quote": 311149.58448
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0198,
          "high": 0.02073,
          "low": 0.01811,
          "close": 0.01825,
          "volume": 85807549.0,
          "close_time": 1761609599999,
          "quote_volume": 1661344.9442,
          "trades": 13122,
          "taker_buy_base": 39201360.0,
          "taker_buy_quote": 758278.37743
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.01822,
          "high": 0.01886,
          "low": 0.01751,
          "close": 0.01794,
          "volume": 34397099.0,
          "close_time": 1761695999999,
          "quote_volume": 627200.50174,
          "trades": 6002,
          "taker_buy_base": 18304829.0,
          "taker_buy_quote": 334446.23582
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.01792,
          "high": 0.01833,
          "low": 0.01732,
          "close": 0.01792,
          "volume": 34054539.0,
          "close_time": 1761782399999,
          "quote_volume": 606936.761,
          "trades": 9136,
          "taker_buy_base": 15968784.0,
          "taker_buy_quote": 284497.61087
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.01793,
          "high": 0.01842,
          "low": 0.01544,
          "close": 0.01554,
          "volume": 65117978.0,
          "close_time": 1761868799999,
          "quote_volume": 1082727.56094,
          "trades": 11025,
          "taker_buy_base": 33158821.0,
          "taker_buy_quote": 550770.5303
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.01556,
          "high": 0.01653,
          "low": 0.01513,
          "close": 0.01615,
          "volume": 60947383.0,
          "close_time": 1761955199999,
          "quote_volume": 971522.39864,
          "trades": 8609,
          "taker_buy_base": 31332308.0,
          "taker_buy_quote": 498982.55693
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.01613,
          "high": 0.01675,
          "low": 0.01603,
          "close": 0.01661,
          "volume": 27863710.0,
          "close_time": 1762041599999,
          "quote_volume": 458252.01161,
          "trades": 3795,
          "taker_buy_base": 14502844.0,
          "taker_buy_quote": 238298.46483
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.01659,
          "high": 0.01684,
          "low": 0.01556,
          "close": 0.01599,
          "volume": 33234375.0,
          "close_time": 1762127999999,
          "quote_volume": 536889.10218,
          "trades": 5280,
          "taker_buy_base": 14507230.0,
          "taker_buy_quote": 234618.5716
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.01595,
          "high": 0.01618,
          "low": 0.01398,
          "close": 0.01426,
          "volume": 68302914.0,
          "close_time": 1762214399999,
          "quote_volume": 1002700.98154,
          "trades": 7688,
          "taker_buy_base": 32881365.0,
          "taker_buy_quote": 483282.85559
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.01428,
          "high": 0.01443,
          "low": 0.01204,
          "close": 0.01307,
          "volume": 201314733.0,
          "close_time": 1762300799999,
          "quote_volume": 2598573.3016,
          "trades": 16954,
          "taker_buy_base": 100919808.0,
          "taker_buy_quote": 1299655.9912
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.01306,
          "high": 0.01352,
          "low": 0.01245,
          "close": 0.01341,
          "volume": 57397694.0,
          "close_time": 1762387199999,
          "quote_volume": 757839.4549,
          "trades": 6004,
          "taker_buy_base": 28136241.0,
          "taker_buy_quote": 371098.6038
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.01339,
          "high": 0.01357,
          "low": 0.01264,
          "close": 0.01308,
          "volume": 68942258.0,
          "close_time": 1762473599999,
          "quote_volume": 909407.30247,
          "trades": 9011,
          "taker_buy_base": 33350631.0,
          "taker_buy_quote": 439659.20627
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.01307,
          "high": 0.01502,
          "low": 0.01289,
          "close": 0.0148,
          "volume": 94325089.0,
          "close_time": 1762559999999,
          "quote_volume": 1318269.38199,
          "trades": 10329,
          "taker_buy_base": 48788534.0,
          "taker_buy_quote": 683452.33465
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.01483,
          "high": 0.01518,
          "low": 0.01402,
          "close": 0.01422,
          "volume": 79298046.0,
          "close_time": 1762646399999,
          "quote_volume": 1141161.50964,
          "trades": 15115,
          "taker_buy_base": 36670634.0,
          "taker_buy_quote": 527568.18802
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.01422,
          "high": 0.01565,
          "low": 0.01355,
          "close": 0.0143,
          "volume": 119591136.0,
          "close_time": 1762732799999,
          "quote_volume": 1768661.83106,
          "trades": 20541,
          "taker_buy_base": 59129251.0,
          "taker_buy_quote": 873816.48191
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.01428,
          "high": 0.01492,
          "low": 0.01419,
          "close": 0.01469,
          "volume": 75216122.0,
          "close_time": 1762819199999,
          "quote_volume": 1094738.89811,
          "trades": 14993,
          "taker_buy_base": 36632730.0,
          "taker_buy_quote": 533687.76223
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.0147,
          "high": 0.01487,
          "low": 0.01347,
          "close": 0.01354,
          "volume": 53674446.0,
          "close_time": 1762905599999,
          "quote_volume": 751389.63072,
          "trades": 14558,
          "taker_buy_base": 23464667.0,
          "taker_buy_quote": 328387.02837
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.01355,
          "high": 0.01431,
          "low": 0.01339,
          "close": 0.01357,
          "volume": 59646730.0,
          "close_time": 1762991999999,
          "quote_volume": 830172.95068,
          "trades": 17538,
          "taker_buy_base": 28986896.0,
          "taker_buy_quote": 403457.40184
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.01356,
          "high": 0.01471,
          "low": 0.0125,
          "close": 0.01296,
          "volume": 142565971.0,
          "close_time": 1763078399999,
          "quote_volume": 1943114.46814,
          "trades": 27479,
          "taker_buy_base": 71852536.0,
          "taker_buy_quote": 980828.51718
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.01296,
          "high": 0.01308,
          "low": 0.01198,
          "close": 0.01225,
          "volume": 97362307.0,
          "close_time": 1763164799999,
          "quote_volume": 1214253.04389,
          "trades": 23409,
          "taker_buy_base": 49755836.0,
          "taker_buy_quote": 620582.52178
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.01226,
          "high": 0.01374,
          "low": 0.01226,
          "close": 0.01365,
          "volume": 69332442.0,
          "close_time": 1763251199999,
          "quote_volume": 909558.03648,
          "trades": 17076,
          "taker_buy_base": 39082236.0,
          "taker_buy_quote": 512695.13324
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.01366,
          "high": 0.01369,
          "low": 0.01242,
          "close": 0.01276,
          "volume": 89009097.0,
          "close_time": 1763337599999,
          "quote_volume": 1158908.38043,
          "trades": 16551,
          "taker_buy_base": 42743707.0,
          "taker_buy_quote": 556484.40633
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.01275,
          "high": 0.01309,
          "low": 0.01225,
          "close": 0.01254,
          "volume": 40131915.0,
          "close_time": 1763423999999,
          "quote_volume": 507192.6898,
          "trades": 8070,
          "taker_buy_base": 20078095.0,
          "taker_buy_quote": 253744.76733
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.01253,
          "high": 0.01303,
          "low": 0.01225,
          "close": 0.01285,
          "volume": 40058029.0,
          "close_time": 1763510399999,
          "quote_volume": 504721.53774,
          "trades": 10180,
          "taker_buy_base": 19936192.0,
          "taker_buy_quote": 251208.16398
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.01283,
          "high": 0.01342,
          "low": 0.01204,
          "close": 0.01261,
          "volume": 85401299.0,
          "close_time": 1763596799999,
          "quote_volume": 1088649.71716,
          "trades": 18094,
          "taker_buy_base": 45297031.0,
          "taker_buy_quote": 576899.8539
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.01262,
          "high": 0.01496,
          "low": 0.01258,
          "close": 0.01334,
          "volume": 109800805.0,
          "close_time": 1763683199999,
          "quote_volume": 1508265.89046,
          "trades": 27986,
          "taker_buy_base": 56775288.0,
          "taker_buy_quote": 778793.96838
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.01331,
          "high": 0.01396,
          "low": 0.01104,
          "close": 0.01234,
          "volume": 225678424.0,
          "close_time": 1763769599999,
          "quote_volume": 2822707.55428,
          "trades": 46979,
          "taker_buy_base": 117340362.0,
          "taker_buy_quote": 1468011.213
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.01236,
          "high": 0.01278,
          "low": 0.01178,
          "close": 0.01257,
          "volume": 65940477.0,
          "close_time": 1763855999999,
          "quote_volume": 803831.14029,
          "trades": 16568,
          "taker_buy_base": 33199907.0,
          "taker_buy_quote": 405100.31167
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.01259,
          "high": 0.01273,
          "low": 0.01225,
          "close": 0.01226,
          "volume": 31635787.0,
          "close_time": 1763942399999,
          "quote_volume": 395550.8806,
          "trades": 7964,
          "taker_buy_base": 10493689.0,
          "taker_buy_quote": 131270.41018
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.01226,
          "high": 0.01298,
          "low": 0.01196,
          "close": 0.01281,
          "volume": 61145523.0,
          "close_time": 1764028799999,
          "quote_volume": 755545.97985,
          "trades": 11096,
          "taker_buy_base": 29393075.0,
          "taker_buy_quote": 363427.29913
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.01279,
          "high": 0.01305,
          "low": 0.01238,
          "close": 0.01283,
          "volume": 45290127.0,
          "close_time": 1764115199999,
          "quote_volume": 573231.88661,
          "trades": 7080,
          "taker_buy_base": 20711416.0,
          "taker_buy_quote": 262960.14038
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.01283,
          "high": 0.01419,
          "low": 0.01269,
          "close": 0.01341,
          "volume": 126760283.0,
          "close_time": 1764201599999,
          "quote_volume": 1687282.66995,
          "trades": 23231,
          "taker_buy_base": 60903394.0,
          "taker_buy_quote": 812261.16193
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0134,
          "high": 0.01435,
          "low": 0.01316,
          "close": 0.014,
          "volume": 61528477.0,
          "close_time": 1764287999999,
          "quote_volume": 845259.56548,
          "trades": 10893,
          "taker_buy_base": 32241516.0,
          "taker_buy_quote": 443453.51121
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.01399,
          "high": 0.01411,
          "low": 0.01323,
          "close": 0.01326,
          "volume": 86027649.0,
          "close_time": 1764374399999,
          "quote_volume": 1172253.45397,
          "trades": 19189,
          "taker_buy_base": 39900407.0,
          "taker_buy_quote": 544660.71532
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.01325,
          "high": 0.01369,
          "low": 0.01304,
          "close": 0.01322,
          "volume": 62610288.0,
          "close_time": 1764460799999,
          "quote_volume": 836508.46494,
          "trades": 10162,
          "taker_buy_base": 29158517.0,
          "taker_buy_quote": 390088.19169
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.01323,
          "high": 0.0135,
          "low": 0.01285,
          "close": 0.01304,
          "volume": 38722424.0,
          "close_time": 1764547199999,
          "quote_volume": 511749.00151,
          "trades": 12594,
          "taker_buy_base": 20380034.0,
          "taker_buy_quote": 269457.14572
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.01303,
          "high": 0.01305,
          "low": 0.01162,
          "close": 0.01191,
          "volume": 60177794.0,
          "close_time": 1764633599999,
          "quote_volume": 723981.49343,
          "trades": 8975,
          "taker_buy_base": 30889460.0,
          "taker_buy_quote": 370458.89826
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.01189,
          "high": 0.01259,
          "low": 0.01136,
          "close": 0.01245,
          "volume": 46496984.0,
          "close_time": 1764719999999,
          "quote_volume": 556960.69869,
          "trades": 7722,
          "taker_buy_base": 20351213.0,
          "taker_buy_quote": 243951.687
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.01245,
          "high": 0.01295,
          "low": 0.01203,
          "close": 0.01286,
          "volume": 23218896.0,
          "close_time": 1764806399999,
          "quote_volume": 289278.87121,
          "trades": 4698,
          "taker_buy_base": 11847819.0,
          "taker_buy_quote": 148005.80142
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.01284,
          "high": 0.01301,
          "low": 0.01231,
          "close": 0.01247,
          "volume": 13989925.0,
          "close_time": 1764892799999,
          "quote_volume": 177396.87891,
          "trades": 3811,
          "taker_buy_base": 7215301.0,
          "taker_buy_quote": 91435.01262
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.01247,
          "high": 0.01264,
          "low": 0.01174,
          "close": 0.01203,
          "volume": 25231127.0,
          "close_time": 1764979199999,
          "quote_volume": 306486.54695,
          "trades": 3650,
          "taker_buy_base": 9840454.0,
          "taker_buy_quote": 119551.97586
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.01204,
          "high": 0.01256,
          "low": 0.01194,
          "close": 0.01234,
          "volume": 50995614.0,
          "close_time": 1765065599999,
          "quote_volume": 625407.72147,
          "trades": 3467,
          "taker_buy_base": 15643841.0,
          "taker_buy_quote": 191898.93408
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.01233,
          "high": 0.01262,
          "low": 0.01178,
          "close": 0.01217,
          "volume": 33096540.0,
          "close_time": 1765151999999,
          "quote_volume": 404372.26462,
          "trades": 3463,
          "taker_buy_base": 13629407.0,
          "taker_buy_quote": 166240.43102
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.01214,
          "high": 0.01359,
          "low": 0.01211,
          "close": 0.01258,
          "volume": 147377192.0,
          "close_time": 1765238399999,
          "quote_volume": 1896996.73123,
          "trades": 15916,
          "taker_buy_base": 73480751.0,
          "taker_buy_quote": 946580.08967
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.01258,
          "high": 0.01385,
          "low": 0.01237,
          "close": 0.01358,
          "volume": 80753066.0,
          "close_time": 1765324799999,
          "quote_volume": 1056111.07013,
          "trades": 8489,
          "taker_buy_base": 38073905.0,
          "taker_buy_quote": 497316.22136
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.01359,
          "high": 0.01374,
          "low": 0.01307,
          "close": 0.01314,
          "volume": 60323386.0,
          "close_time": 1765411199999,
          "quote_volume": 809737.99435,
          "trades": 11687,
          "taker_buy_base": 27865750.0,
          "taker_buy_quote": 374259.72983
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.01314,
          "high": 0.01371,
          "low": 0.0126,
          "close": 0.01365,
          "volume": 68933462.0,
          "close_time": 1765497599999,
          "quote_volume": 901749.91404,
          "trades": 9532,
          "taker_buy_base": 35985139.0,
          "taker_buy_quote": 471915.9254
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.01365,
          "high": 0.01508,
          "low": 0.01333,
          "close": 0.01443,
          "volume": 197844945.0,
          "close_time": 1765583999999,
          "quote_volume": 2844982.85816,
          "trades": 24978,
          "taker_buy_base": 92830853.0,
          "taker_buy_quote": 1335435.60201
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.01446,
          "high": 0.01873,
          "low": 0.01445,
          "close": 0.01799,
          "volume": 461630814.0,
          "close_time": 1765670399999,
          "quote_volume": 7829589.86495,
          "trades": 61359,
          "taker_buy_base": 240706678.0,
          "taker_buy_quote": 4077590.72315
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.018,
          "high": 0.01897,
          "low": 0.01645,
          "close": 0.01883,
          "volume": 609083393.0,
          "close_time": 1765756799999,
          "quote_volume": 10827935.28274,
          "trades": 114103,
          "taker_buy_base": 290100365.0,
          "taker_buy_quote": 5162792.5222
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.01884,
          "high": 0.026,
          "low": 0.01866,
          "close": 0.02056,
          "volume": 1241696443.0,
          "close_time": 1765843199999,
          "quote_volume": 28166043.09938,
          "trades": 297262,
          "taker_buy_base": 620894538.0,
          "taker_buy_quote": 14108412.52909
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.02057,
          "high": 0.02219,
          "low": 0.01555,
          "close": 0.01599,
          "volume": 602173535.0,
          "close_time": 1765929599999,
          "quote_volume": 10672023.04403,
          "trades": 110835,
          "taker_buy_base": 297811821.0,
          "taker_buy_quote": 5265333.22038
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.01599,
          "high": 0.01599,
          "low": 0.01361,
          "close": 0.01374,
          "volume": 345453051.0,
          "close_time": 1766015999999,
          "quote_volume": 5052713.80255,
          "trades": 36271,
          "taker_buy_base": 160691923.0,
          "taker_buy_quote": 2347856.50526
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.01375,
          "high": 0.01375,
          "low": 0.01207,
          "close": 0.01257,
          "volume": 266957529.0,
          "close_time": 1766102399999,
          "quote_volume": 3406065.43516,
          "trades": 21465,
          "taker_buy_base": 133222748.0,
          "taker_buy_quote": 1699768.82732
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.01257,
          "high": 0.01316,
          "low": 0.0121,
          "close": 0.01306,
          "volume": 151383036.0,
          "close_time": 1766188799999,
          "quote_volume": 1875256.00383,
          "trades": 9405,
          "taker_buy_base": 77485739.0,
          "taker_buy_quote": 960666.38248
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.01306,
          "high": 0.01308,
          "low": 0.01198,
          "close": 0.0122,
          "volume": 78403205.0,
          "close_time": 1766275199999,
          "quote_volume": 966635.3555,
          "trades": 6205,
          "taker_buy_base": 37554565.0,
          "taker_buy_quote": 462713.36649
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.01217,
          "high": 0.01239,
          "low": 0.01153,
          "close": 0.01194,
          "volume": 69944859.0,
          "close_time": 1766361599999,
          "quote_volume": 829396.78672,
          "trades": 5638,
          "taker_buy_base": 33753703.0,
          "taker_buy_quote": 399953.51376
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.012,
          "high": 0.01223,
          "low": 0.01152,
          "close": 0.01168,
          "volume": 66752352.0,
          "close_time": 1766447999999,
          "quote_volume": 789138.09362,
          "trades": 4179,
          "taker_buy_base": 31403841.0,
          "taker_buy_quote": 370835.99814
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0117,
          "high": 0.01206,
          "low": 0.01114,
          "close": 0.01119,
          "volume": 139313931.0,
          "close_time": 1766534399999,
          "quote_volume": 1602550.95332,
          "trades": 6834,
          "taker_buy_base": 68276945.0,
          "taker_buy_quote": 784333.20278
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0112,
          "high": 0.01152,
          "low": 0.01104,
          "close": 0.01149,
          "volume": 98767895.0,
          "close_time": 1766620799999,
          "quote_volume": 1113047.342,
          "trades": 5942,
          "taker_buy_base": 55698015.0,
          "taker_buy_quote": 627538.34142
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0115,
          "high": 0.01197,
          "low": 0.01107,
          "close": 0.01111,
          "volume": 104650225.0,
          "close_time": 1766707199999,
          "quote_volume": 1202394.33948,
          "trades": 7385,
          "taker_buy_base": 54239457.0,
          "taker_buy_quote": 622930.93937
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.01112,
          "high": 0.01157,
          "low": 0.01108,
          "close": 0.01131,
          "volume": 67165173.0,
          "close_time": 1766793599999,
          "quote_volume": 759687.01081,
          "trades": 4191,
          "taker_buy_base": 33820438.0,
          "taker_buy_quote": 382487.3783
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.01132,
          "high": 0.01179,
          "low": 0.01131,
          "close": 0.01168,
          "volume": 82105267.0,
          "close_time": 1766879999999,
          "quote_volume": 951829.4961,
          "trades": 5110,
          "taker_buy_base": 43268021.0,
          "taker_buy_quote": 501749.63484
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0117,
          "high": 0.01172,
          "low": 0.01117,
          "close": 0.01133,
          "volume": 46317664.0,
          "close_time": 1766966399999,
          "quote_volume": 530244.0523,
          "trades": 2569,
          "taker_buy_base": 23968911.0,
          "taker_buy_quote": 274356.89932
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0113,
          "high": 0.01153,
          "low": 0.01082,
          "close": 0.01084,
          "volume": 81878874.0,
          "close_time": 1767052799999,
          "quote_volume": 919095.04037,
          "trades": 5959,
          "taker_buy_base": 43112725.0,
          "taker_buy_quote": 483932.7116
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.01083,
          "high": 0.01168,
          "low": 0.01064,
          "close": 0.01133,
          "volume": 97899072.0,
          "close_time": 1767139199999,
          "quote_volume": 1090941.44823,
          "trades": 7600,
          "taker_buy_base": 54216458.0,
          "taker_buy_quote": 604881.99176
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.01133,
          "high": 0.01145,
          "low": 0.0108,
          "close": 0.01113,
          "volume": 76665202.0,
          "close_time": 1767225599999,
          "quote_volume": 851192.52553,
          "trades": 5726,
          "taker_buy_base": 42507474.0,
          "taker_buy_quote": 471738.69758
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.01114,
          "high": 0.01141,
          "low": 0.0111,
          "close": 0.01136,
          "volume": 46101865.0,
          "close_time": 1767311999999,
          "quote_volume": 517531.1294,
          "trades": 3842,
          "taker_buy_base": 23066010.0,
          "taker_buy_quote": 258956.09044
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.01137,
          "high": 0.01205,
          "low": 0.01127,
          "close": 0.01201,
          "volume": 48383802.0,
          "close_time": 1767398399999,
          "quote_volume": 557732.36181,
          "trades": 4132,
          "taker_buy_base": 22620286.0,
          "taker_buy_quote": 260844.93854
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.01199,
          "high": 0.01561,
          "low": 0.01187,
          "close": 0.01405,
          "volume": 745388214.0,
          "close_time": 1767484799999,
          "quote_volume": 10436973.84237,
          "trades": 118028,
          "taker_buy_base": 361394215.0,
          "taker_buy_quote": 5053821.39774
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.01404,
          "high": 0.01469,
          "low": 0.01395,
          "close": 0.01433,
          "volume": 271935420.0,
          "close_time": 1767571199999,
          "quote_volume": 3875850.96665,
          "trades": 29329,
          "taker_buy_base": 125617376.0,
          "taker_buy_quote": 1790952.34286
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.01433,
          "high": 0.01479,
          "low": 0.01393,
          "close": 0.01456,
          "volume": 103002695.0,
          "close_time": 1767657599999,
          "quote_volume": 1471733.60331,
          "trades": 18821,
          "taker_buy_base": 49623115.0,
          "taker_buy_quote": 709243.38468
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.01457,
          "high": 0.01683,
          "low": 0.01444,
          "close": 0.01587,
          "volume": 229342448.0,
          "close_time": 1767743999999,
          "quote_volume": 3618827.20485,
          "trades": 58999,
          "taker_buy_base": 111902737.0,
          "taker_buy_quote": 1763102.33036
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.01586,
          "high": 0.02184,
          "low": 0.01549,
          "close": 0.02077,
          "volume": 482422996.0,
          "close_time": 1767830399999,
          "quote_volume": 9000757.37994,
          "trades": 193692,
          "taker_buy_base": 248357935.0,
          "taker_buy_quote": 4620394.13719
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.02078,
          "high": 0.02588,
          "low": 0.01912,
          "close": 0.02178,
          "volume": 881608476.0,
          "close_time": 1767916799999,
          "quote_volume": 19147613.41384,
          "trades": 313529,
          "taker_buy_base": 459362634.0,
          "taker_buy_quote": 9939792.51606
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.02177,
          "high": 0.02942,
          "low": 0.02138,
          "close": 0.02602,
          "volume": 727290614.0,
          "close_time": 1768003199999,
          "quote_volume": 18560426.87248,
          "trades": 173901,
          "taker_buy_base": 377760180.0,
          "taker_buy_quote": 9656415.07867
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.02601,
          "high": 0.02786,
          "low": 0.02417,
          "close": 0.02438,
          "volume": 251133060.0,
          "close_time": 1768089599999,
          "quote_volume": 6423417.28333,
          "trades": 60995,
          "taker_buy_base": 118132901.0,
          "taker_buy_quote": 3024705.52896
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.02439,
          "high": 0.02461,
          "low": 0.02171,
          "close": 0.02357,
          "volume": 159504044.0,
          "close_time": 1768175999999,
          "quote_volume": 3689817.70133,
          "trades": 44874,
          "taker_buy_base": 78890663.0,
          "taker_buy_quote": 1822434.75757
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.02359,
          "high": 0.02577,
          "low": 0.02061,
          "close": 0.02088,
          "volume": 337825936.0,
          "close_time": 1768262399999,
          "quote_volume": 7786962.29599,
          "trades": 71568,
          "taker_buy_base": 179402761.0,
          "taker_buy_quote": 4145296.83078
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.02091,
          "high": 0.02286,
          "low": 0.02032,
          "close": 0.02249,
          "volume": 152545864.0,
          "close_time": 1768348799999,
          "quote_volume": 3315623.70443,
          "trades": 29791,
          "taker_buy_base": 71845034.0,
          "taker_buy_quote": 1558320.0998
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.02248,
          "high": 0.0365,
          "low": 0.02228,
          "close": 0.03222,
          "volume": 1085816257.0,
          "close_time": 1768435199999,
          "quote_volume": 32537636.82657,
          "trades": 267611,
          "taker_buy_base": 542543751.0,
          "taker_buy_quote": 16260721.98609
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.03221,
          "high": 0.03285,
          "low": 0.02813,
          "close": 0.03114,
          "volume": 249983908.0,
          "close_time": 1768521599999,
          "quote_volume": 7536746.93802,
          "trades": 70910,
          "taker_buy_base": 115958361.0,
          "taker_buy_quote": 3504064.45105
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.03113,
          "high": 0.03414,
          "low": 0.02872,
          "close": 0.02899,
          "volume": 179265955.0,
          "close_time": 1768607999999,
          "quote_volume": 5543101.1691,
          "trades": 60462,
          "taker_buy_base": 86929512.0,
          "taker_buy_quote": 2700753.05804
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.029,
          "high": 0.02906,
          "low": 0.025,
          "close": 0.02509,
          "volume": 339884769.0,
          "close_time": 1768694399999,
          "quote_volume": 9048900.34493,
          "trades": 85632,
          "taker_buy_base": 159179093.0,
          "taker_buy_quote": 4246277.7492
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.02507,
          "high": 0.02628,
          "low": 0.02335,
          "close": 0.02341,
          "volume": 195057881.0,
          "close_time": 1768780799999,
          "quote_volume": 4883757.05055,
          "trades": 56193,
          "taker_buy_base": 94775444.0,
          "taker_buy_quote": 2377374.73737
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0234,
          "high": 0.02859,
          "low": 0.02154,
          "close": 0.02695,
          "volume": 365927017.0,
          "close_time": 1768867199999,
          "quote_volume": 9430578.14234,
          "trades": 112991,
          "taker_buy_base": 186345513.0,
          "taker_buy_quote": 4814766.96409
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.02695,
          "high": 0.02698,
          "low": 0.02472,
          "close": 0.02531,
          "volume": 134220528.0,
          "close_time": 1768953599999,
          "quote_volume": 3428316.33548,
          "trades": 41956,
          "taker_buy_base": 62901976.0,
          "taker_buy_quote": 1607108.71628
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.02531,
          "high": 0.03451,
          "low": 0.02525,
          "close": 0.03367,
          "volume": 309485535.0,
          "close_time": 1769039999999,
          "quote_volume": 9287726.22948,
          "trades": 110828,
          "taker_buy_base": 156429141.0,
          "taker_buy_quote": 4706856.14993
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.03368,
          "high": 0.03989,
          "low": 0.02562,
          "close": 0.03475,
          "volume": 774911860.0,
          "close_time": 1769126399999,
          "quote_volume": 26053412.40373,
          "trades": 363777,
          "taker_buy_base": 389429423.0,
          "taker_buy_quote": 13105971.31167
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.03474,
          "high": 0.03897,
          "low": 0.03163,
          "close": 0.03271,
          "volume": 389027677.0,
          "close_time": 1769212799999,
          "quote_volume": 13765060.63101,
          "trades": 270204,
          "taker_buy_base": 191615377.0,
          "taker_buy_quote": 6783041.91056
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.03274,
          "high": 0.03515,
          "low": 0.03194,
          "close": 0.03214,
          "volume": 154751096.0,
          "close_time": 1769299199999,
          "quote_volume": 5201628.60249,
          "trades": 94357,
          "taker_buy_base": 76058836.0,
          "taker_buy_quote": 2555441.26612
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.03215,
          "high": 0.03282,
          "low": 0.03101,
          "close": 0.03129,
          "volume": 85449137.0,
          "close_time": 1769385599999,
          "quote_volume": 2729189.88447,
          "trades": 62625,
          "taker_buy_base": 39397779.0,
          "taker_buy_quote": 1258158.22115
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.03129,
          "high": 0.03167,
          "low": 0.02927,
          "close": 0.02973,
          "volume": 135572883.0,
          "close_time": 1769471999999,
          "quote_volume": 4124645.65629,
          "trades": 85214,
          "taker_buy_base": 78093559.0,
          "taker_buy_quote": 2377617.46264
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.02972,
          "high": 0.03188,
          "low": 0.02887,
          "close": 0.03086,
          "volume": 128637938.0,
          "close_time": 1769558399999,
          "quote_volume": 3887640.06755,
          "trades": 63582,
          "taker_buy_base": 68996503.0,
          "taker_buy_quote": 2085253.58431
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.03086,
          "high": 0.03127,
          "low": 0.02954,
          "close": 0.03027,
          "volume": 82517347.0,
          "close_time": 1769644799999,
          "quote_volume": 2491431.57039,
          "trades": 37284,
          "taker_buy_base": 40898100.0,
          "taker_buy_quote": 1234132.60732
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.03028,
          "high": 0.03411,
          "low": 0.02837,
          "close": 0.03332,
          "volume": 176807666.0,
          "close_time": 1769731199999,
          "quote_volume": 5426977.30956,
          "trades": 74136,
          "taker_buy_base": 85954829.0,
          "taker_buy_quote": 2653048.86123
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.03334,
          "high": 0.03348,
          "low": 0.02878,
          "close": 0.02942,
          "volume": 180378395.0,
          "close_time": 1769817599999,
          "quote_volume": 5581287.12848,
          "trades": 86676,
          "taker_buy_base": 88079038.0,
          "taker_buy_quote": 2730315.29977
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.02943,
          "high": 0.03113,
          "low": 0.02689,
          "close": 0.03017,
          "volume": 176392352.0,
          "close_time": 1769903999999,
          "quote_volume": 5152431.38926,
          "trades": 78078,
          "taker_buy_base": 81440350.0,
          "taker_buy_quote": 2377822.24902
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.03016,
          "high": 0.03035,
          "low": 0.0273,
          "close": 0.02778,
          "volume": 97156183.0,
          "close_time": 1769990399999,
          "quote_volume": 2796679.39104,
          "trades": 44639,
          "taker_buy_base": 43900361.0,
          "taker_buy_quote": 1262584.76425
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.02777,
          "high": 0.02945,
          "low": 0.02726,
          "close": 0.02833,
          "volume": 86692651.0,
          "close_time": 1770076799999,
          "quote_volume": 2454154.50002,
          "trades": 43101,
          "taker_buy_base": 43833401.0,
          "taker_buy_quote": 1242309.21816
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.02833,
          "high": 0.02848,
          "low": 0.02604,
          "close": 0.02702,
          "volume": 119865183.0,
          "close_time": 1770163199999,
          "quote_volume": 3274302.66326,
          "trades": 72604,
          "taker_buy_base": 56364112.0,
          "taker_buy_quote": 1540608.4744
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.02701,
          "high": 0.0283,
          "low": 0.02571,
          "close": 0.02628,
          "volume": 78564346.0,
          "close_time": 1770249599999,
          "quote_volume": 2102104.72806,
          "trades": 39618,
          "taker_buy_base": 40377888.0,
          "taker_buy_quote": 1083907.42448
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.02628,
          "high": 0.02635,
          "low": 0.02307,
          "close": 0.02364,
          "volume": 130259290.0,
          "close_time": 1770335999999,
          "quote_volume": 3218923.2665,
          "trades": 60676,
          "taker_buy_base": 65432937.0,
          "taker_buy_quote": 1614456.29839
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.02363,
          "high": 0.02846,
          "low": 0.02197,
          "close": 0.02794,
          "volume": 205043043.0,
          "close_time": 1770422399999,
          "quote_volume": 5257261.59056,
          "trades": 85735,
          "taker_buy_base": 101362993.0,
          "taker_buy_quote": 2595813.10565
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.02795,
          "high": 0.0286,
          "low": 0.02718,
          "close": 0.02833,
          "volume": 72200821.0,
          "close_time": 1770508799999,
          "quote_volume": 2017312.32127,
          "trades": 38096,
          "taker_buy_base": 37176172.0,
          "taker_buy_quote": 1039428.08385
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.02832,
          "high": 0.02918,
          "low": 0.02745,
          "close": 0.02787,
          "volume": 55279939.0,
          "close_time": 1770595199999,
          "quote_volume": 1555128.21344,
          "trades": 30216,
          "taker_buy_base": 27658226.0,
          "taker_buy_quote": 778180.6681
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.02786,
          "high": 0.0307,
          "low": 0.02777,
          "close": 0.02908,
          "volume": 74586416.0,
          "close_time": 1770681599999,
          "quote_volume": 2175561.55228,
          "trades": 33540,
          "taker_buy_base": 36385473.0,
          "taker_buy_quote": 1062138.09148
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.02907,
          "high": 0.03006,
          "low": 0.02785,
          "close": 0.02983,
          "volume": 42738668.0,
          "close_time": 1770767999999,
          "quote_volume": 1226936.0669,
          "trades": 19532,
          "taker_buy_base": 20767552.0,
          "taker_buy_quote": 595900.55879
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.02981,
          "high": 0.0302,
          "low": 0.02772,
          "close": 0.02903,
          "volume": 59210172.0,
          "close_time": 1770854399999,
          "quote_volume": 1718010.14994,
          "trades": 26716,
          "taker_buy_base": 30170097.0,
          "taker_buy_quote": 876342.64929
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.02903,
          "high": 0.02993,
          "low": 0.02768,
          "close": 0.0292,
          "volume": 61318531.0,
          "close_time": 1770940799999,
          "quote_volume": 1779974.8764,
          "trades": 29107,
          "taker_buy_base": 30948358.0,
          "taker_buy_quote": 898816.98685
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.02924,
          "high": 0.02936,
          "low": 0.02617,
          "close": 0.02627,
          "volume": 86692070.0,
          "close_time": 1771027199999,
          "quote_volume": 2402424.451,
          "trades": 35786,
          "taker_buy_base": 40334549.0,
          "taker_buy_quote": 1118864.98592
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.02628,
          "high": 0.02641,
          "low": 0.0245,
          "close": 0.02478,
          "volume": 160300350.0,
          "close_time": 1771113599999,
          "quote_volume": 4038875.71409,
          "trades": 70037,
          "taker_buy_base": 84858338.0,
          "taker_buy_quote": 2140342.59427
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.02478,
          "high": 0.02488,
          "low": 0.02222,
          "close": 0.02232,
          "volume": 137714099.0,
          "close_time": 1771199999999,
          "quote_volume": 3220082.18435,
          "trades": 48859,
          "taker_buy_base": 66531355.0,
          "taker_buy_quote": 1558748.96387
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.02231,
          "high": 0.0239,
          "low": 0.0215,
          "close": 0.02272,
          "volume": 115084937.0,
          "close_time": 1771286399999,
          "quote_volume": 2594997.99516,
          "trades": 48425,
          "taker_buy_base": 54325180.0,
          "taker_buy_quote": 1223984.56246
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.02272,
          "high": 0.0263,
          "low": 0.022,
          "close": 0.02568,
          "volume": 141465202.0,
          "close_time": 1771372799999,
          "quote_volume": 3415577.99114,
          "trades": 60365,
          "taker_buy_base": 72329301.0,
          "taker_buy_quote": 1760223.1302
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0257,
          "high": 0.02972,
          "low": 0.02497,
          "close": 0.02798,
          "volume": 246774284.0,
          "close_time": 1771459199999,
          "quote_volume": 6867162.7347,
          "trades": 119024,
          "taker_buy_base": 118069873.0,
          "taker_buy_quote": 3283911.08332
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.02798,
          "high": 0.02929,
          "low": 0.02769,
          "close": 0.02853,
          "volume": 81064540.0,
          "close_time": 1771545599999,
          "quote_volume": 2314030.61991,
          "trades": 54325,
          "taker_buy_base": 36971821.0,
          "taker_buy_quote": 1055609.93889
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.02854,
          "high": 0.02936,
          "low": 0.02724,
          "close": 0.02799,
          "volume": 73428700.0,
          "close_time": 1771631999999,
          "quote_volume": 2080260.61499,
          "trades": 43542,
          "taker_buy_base": 34838106.0,
          "taker_buy_quote": 987557.57224
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.02801,
          "high": 0.02899,
          "low": 0.02794,
          "close": 0.02857,
          "volume": 38455818.0,
          "close_time": 1771718399999,
          "quote_volume": 1095931.05226,
          "trades": 22694,
          "taker_buy_base": 20372617.0,
          "taker_buy_quote": 580667.70931
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.02856,
          "high": 0.02905,
          "low": 0.028,
          "close": 0.02883,
          "volume": 31716670.0,
          "close_time": 1771804799999,
          "quote_volume": 905125.01572,
          "trades": 13951,
          "taker_buy_base": 14640430.0,
          "taker_buy_quote": 417760.78732
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.02882,
          "high": 0.02905,
          "low": 0.02759,
          "close": 0.02777,
          "volume": 65815877.0,
          "close_time": 1771891199999,
          "quote_volume": 1860292.046,
          "trades": 50970,
          "taker_buy_base": 33443752.0,
          "taker_buy_quote": 945600.88078
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.02778,
          "high": 0.02928,
          "low": 0.02653,
          "close": 0.02854,
          "volume": 67911772.0,
          "close_time": 1771977599999,
          "quote_volume": 1882446.43935,
          "trades": 17133,
          "taker_buy_base": 36239671.0,
          "taker_buy_quote": 1005481.57803
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.02854,
          "high": 0.03376,
          "low": 0.02822,
          "close": 0.03133,
          "volume": 162521427.0,
          "close_time": 1772063999999,
          "quote_volume": 5063221.71831,
          "trades": 85745,
          "taker_buy_base": 83281260.0,
          "taker_buy_quote": 2599263.58896
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.03134,
          "high": 0.03238,
          "low": 0.02982,
          "close": 0.03143,
          "volume": 73868124.0,
          "close_time": 1772150399999,
          "quote_volume": 2285991.47747,
          "trades": 53865,
          "taker_buy_base": 36148763.0,
          "taker_buy_quote": 1118612.99589
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.03143,
          "high": 0.03177,
          "low": 0.02669,
          "close": 0.02702,
          "volume": 100284744.0,
          "close_time": 1772236799999,
          "quote_volume": 2851570.64052,
          "trades": 44768,
          "taker_buy_base": 51439130.0,
          "taker_buy_quote": 1461886.84889
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.02704,
          "high": 0.02757,
          "low": 0.02565,
          "close": 0.02672,
          "volume": 60209820.0,
          "close_time": 1772323199999,
          "quote_volume": 1594383.71665,
          "trades": 24575,
          "taker_buy_base": 28930841.0,
          "taker_buy_quote": 765559.64985
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.02673,
          "high": 0.02741,
          "low": 0.0251,
          "close": 0.02592,
          "volume": 43622000.0,
          "close_time": 1772409599999,
          "quote_volume": 1139965.61699,
          "trades": 38726,
          "taker_buy_base": 20654399.0,
          "taker_buy_quote": 539428.95874
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.02592,
          "high": 0.02742,
          "low": 0.02549,
          "close": 0.02738,
          "volume": 44331400.0,
          "close_time": 1772495999999,
          "quote_volume": 1164857.28523,
          "trades": 42282,
          "taker_buy_base": 20999725.0,
          "taker_buy_quote": 552146.45053
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.02737,
          "high": 0.02886,
          "low": 0.01936,
          "close": 0.0203,
          "volume": 337798230.0,
          "close_time": 1772582399999,
          "quote_volume": 7583974.91819,
          "trades": 98694,
          "taker_buy_base": 157628394.0,
          "taker_buy_quote": 3514535.95998
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0203,
          "high": 0.0222,
          "low": 0.01975,
          "close": 0.02014,
          "volume": 219948376.0,
          "close_time": 1772668799999,
          "quote_volume": 4575967.45116,
          "trades": 55493,
          "taker_buy_base": 113497761.0,
          "taker_buy_quote": 2361623.23639
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.02013,
          "high": 0.02072,
          "low": 0.01888,
          "close": 0.02041,
          "volume": 138494666.0,
          "close_time": 1772755199999,
          "quote_volume": 2789669.94795,
          "trades": 41627,
          "taker_buy_base": 70122700.0,
          "taker_buy_quote": 1413391.41055
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.02041,
          "high": 0.02073,
          "low": 0.01914,
          "close": 0.02007,
          "volume": 83542298.0,
          "close_time": 1772841599999,
          "quote_volume": 1671782.49808,
          "trades": 22294,
          "taker_buy_base": 41006675.0,
          "taker_buy_quote": 819973.07275
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.02008,
          "high": 0.02014,
          "low": 0.01894,
          "close": 0.01921,
          "volume": 48196144.0,
          "close_time": 1772927999999,
          "quote_volume": 933494.42473,
          "trades": 11129,
          "taker_buy_base": 21722085.0,
          "taker_buy_quote": 420695.67005
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0192,
          "high": 0.01969,
          "low": 0.01795,
          "close": 0.01807,
          "volume": 83113374.0,
          "close_time": 1773014399999,
          "quote_volume": 1554555.85039,
          "trades": 21006,
          "taker_buy_base": 38289419.0,
          "taker_buy_quote": 718479.27414
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.01808,
          "high": 0.0191,
          "low": 0.01768,
          "close": 0.01874,
          "volume": 106468071.0,
          "close_time": 1773100799999,
          "quote_volume": 1949203.10157,
          "trades": 32174,
          "taker_buy_base": 52151251.0,
          "taker_buy_quote": 952376.79579
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.01875,
          "high": 0.01898,
          "low": 0.01708,
          "close": 0.01721,
          "volume": 107256446.0,
          "close_time": 1773187199999,
          "quote_volume": 1945193.88082,
          "trades": 37876,
          "taker_buy_base": 51179134.0,
          "taker_buy_quote": 929411.81277
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.01722,
          "high": 0.01771,
          "low": 0.01611,
          "close": 0.0174,
          "volume": 108192771.0,
          "close_time": 1773273599999,
          "quote_volume": 1831262.69275,
          "trades": 24105,
          "taker_buy_base": 52736474.0,
          "taker_buy_quote": 891727.80857
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.01741,
          "high": 0.01751,
          "low": 0.01645,
          "close": 0.01663,
          "volume": 49019894.0,
          "close_time": 1773359999999,
          "quote_volume": 832240.50802,
          "trades": 11870,
          "taker_buy_base": 23466992.0,
          "taker_buy_quote": 398015.72522
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.01663,
          "high": 0.01697,
          "low": 0.01564,
          "close": 0.01581,
          "volume": 98027581.0,
          "close_time": 1773446399999,
          "quote_volume": 1616430.15964,
          "trades": 21531,
          "taker_buy_base": 48305852.0,
          "taker_buy_quote": 798188.11928
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0158,
          "high": 0.01607,
          "low": 0.01508,
          "close": 0.01538,
          "volume": 65250314.0,
          "close_time": 1773532799999,
          "quote_volume": 1011674.83851,
          "trades": 9468,
          "taker_buy_base": 31036530.0,
          "taker_buy_quote": 481581.7392
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.01538,
          "high": 0.01608,
          "low": 0.01522,
          "close": 0.01527,
          "volume": 44622811.0,
          "close_time": 1773619199999,
          "quote_volume": 697152.99358,
          "trades": 16433,
          "taker_buy_base": 23076665.0,
          "taker_buy_quote": 360669.30639
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.01527,
          "high": 0.01646,
          "low": 0.01499,
          "close": 0.01625,
          "volume": 88566158.0,
          "close_time": 1773705599999,
          "quote_volume": 1378844.25858,
          "trades": 23098,
          "taker_buy_base": 47086214.0,
          "taker_buy_quote": 736079.91258
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.01621,
          "high": 0.01913,
          "low": 0.01607,
          "close": 0.01732,
          "volume": 263041208.0,
          "close_time": 1773791999999,
          "quote_volume": 4595582.76459,
          "trades": 39406,
          "taker_buy_base": 131277843.0,
          "taker_buy_quote": 2296136.9453
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.01732,
          "high": 0.01818,
          "low": 0.01638,
          "close": 0.0164,
          "volume": 123598887.0,
          "close_time": 1773878399999,
          "quote_volume": 2129644.78746,
          "trades": 24237,
          "taker_buy_base": 59717642.0,
          "taker_buy_quote": 1030559.15169
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.01641,
          "high": 0.01812,
          "low": 0.01606,
          "close": 0.0181,
          "volume": 90140752.0,
          "close_time": 1773964799999,
          "quote_volume": 1535057.68061,
          "trades": 24988,
          "taker_buy_base": 42868934.0,
          "taker_buy_quote": 732392.84346
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.01809,
          "high": 0.0208,
          "low": 0.01762,
          "close": 0.01989,
          "volume": 152513510.0,
          "close_time": 1774051199999,
          "quote_volume": 2904635.16969,
          "trades": 46458,
          "taker_buy_base": 78295548.0,
          "taker_buy_quote": 1495982.79983
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.01989,
          "high": 0.02142,
          "low": 0.01979,
          "close": 0.02051,
          "volume": 166014822.0,
          "close_time": 1774137599999,
          "quote_volume": 3430372.77546,
          "trades": 42861,
          "taker_buy_base": 76906096.0,
          "taker_buy_quote": 1591823.91376
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.02049,
          "high": 0.029,
          "low": 0.02029,
          "close": 0.02608,
          "volume": 267771247.0,
          "close_time": 1774223999999,
          "quote_volume": 6308752.65242,
          "trades": 89127,
          "taker_buy_base": 130184350.0,
          "taker_buy_quote": 3077067.08462
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.02608,
          "high": 0.02874,
          "low": 0.02267,
          "close": 0.0228,
          "volume": 332914859.0,
          "close_time": 1774310399999,
          "quote_volume": 8509561.3163,
          "trades": 153666,
          "taker_buy_base": 160427110.0,
          "taker_buy_quote": 4104568.14452
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.02278,
          "high": 0.02372,
          "low": 0.02165,
          "close": 0.02192,
          "volume": 164714835.0,
          "close_time": 1774396799999,
          "quote_volume": 3729280.83714,
          "trades": 57188,
          "taker_buy_base": 81132992.0,
          "taker_buy_quote": 1835019.5143
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.02193,
          "high": 0.0232,
          "low": 0.02064,
          "close": 0.02188,
          "volume": 87647904.0,
          "close_time": 1774483199999,
          "quote_volume": 1911743.37848,
          "trades": 30481,
          "taker_buy_base": 42367436.0,
          "taker_buy_quote": 924466.76077
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.02188,
          "high": 0.0222,
          "low": 0.01789,
          "close": 0.01806,
          "volume": 98060383.0,
          "close_time": 1774569599999,
          "quote_volume": 1983244.48206,
          "trades": 35003,
          "taker_buy_base": 45826400.0,
          "taker_buy_quote": 926972.4357
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.01809,
          "high": 0.01837,
          "low": 0.01617,
          "close": 0.01789,
          "volume": 184492171.0,
          "close_time": 1774655999999,
          "quote_volume": 3214867.91791,
          "trades": 60168,
          "taker_buy_base": 98790139.0,
          "taker_buy_quote": 1722581.54264
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0179,
          "high": 0.01811,
          "low": 0.01602,
          "close": 0.01606,
          "volume": 96617647.0,
          "close_time": 1774742399999,
          "quote_volume": 1629139.62565,
          "trades": 23040,
          "taker_buy_base": 50598521.0,
          "taker_buy_quote": 852146.31928
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.01606,
          "high": 0.01826,
          "low": 0.01554,
          "close": 0.01571,
          "volume": 115447221.0,
          "close_time": 1774828799999,
          "quote_volume": 1962565.68019,
          "trades": 30372,
          "taker_buy_base": 59814945.0,
          "taker_buy_quote": 1016618.08477
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.01572,
          "high": 0.01746,
          "low": 0.0157,
          "close": 0.01652,
          "volume": 73685743.0,
          "close_time": 1774915199999,
          "quote_volume": 1226960.88744,
          "trades": 18692,
          "taker_buy_base": 37250089.0,
          "taker_buy_quote": 620107.85109
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.01652,
          "high": 0.0175,
          "low": 0.01645,
          "close": 0.01675,
          "volume": 61204931.0,
          "close_time": 1775001599999,
          "quote_volume": 1037509.63496,
          "trades": 14173,
          "taker_buy_base": 28682284.0,
          "taker_buy_quote": 486701.36954
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.01674,
          "high": 0.01817,
          "low": 0.01643,
          "close": 0.01684,
          "volume": 101465898.0,
          "close_time": 1775087999999,
          "quote_volume": 1748830.99051,
          "trades": 23075,
          "taker_buy_base": 46257247.0,
          "taker_buy_quote": 798221.43346
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.01686,
          "high": 0.0169,
          "low": 0.01513,
          "close": 0.01559,
          "volume": 95589562.0,
          "close_time": 1775174399999,
          "quote_volume": 1511358.59297,
          "trades": 23944,
          "taker_buy_base": 48108508.0,
          "taker_buy_quote": 760609.02874
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.01561,
          "high": 0.01609,
          "low": 0.01515,
          "close": 0.01532,
          "volume": 62072313.0,
          "close_time": 1775260799999,
          "quote_volume": 964151.2442,
          "trades": 18172,
          "taker_buy_base": 34204834.0,
          "taker_buy_quote": 531491.97141
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.01532,
          "high": 0.01537,
          "low": 0.01413,
          "close": 0.01453,
          "volume": 80300469.0,
          "close_time": 1775347199999,
          "quote_volume": 1171185.90388,
          "trades": 17665,
          "taker_buy_base": 40958096.0,
          "taker_buy_quote": 597568.61977
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.01454,
          "high": 0.01456,
          "low": 0.01347,
          "close": 0.01399,
          "volume": 46682925.0,
          "close_time": 1775433599999,
          "quote_volume": 656180.07029,
          "trades": 9167,
          "taker_buy_base": 24959899.0,
          "taker_buy_quote": 350855.37867
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.014,
          "high": 0.01606,
          "low": 0.01348,
          "close": 0.01476,
          "volume": 127351418.0,
          "close_time": 1775519999999,
          "quote_volume": 1856334.73574,
          "trades": 24733,
          "taker_buy_base": 66206394.0,
          "taker_buy_quote": 966489.19433
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.01474,
          "high": 0.01742,
          "low": 0.01418,
          "close": 0.01709,
          "volume": 503642503.0,
          "close_time": 1775606399999,
          "quote_volume": 7977385.18754,
          "trades": 137001,
          "taker_buy_base": 254649724.0,
          "taker_buy_quote": 4030429.18257
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.01709,
          "high": 0.01823,
          "low": 0.01646,
          "close": 0.01742,
          "volume": 212567791.0,
          "close_time": 1775692799999,
          "quote_volume": 3680989.96511,
          "trades": 34117,
          "taker_buy_base": 102086678.0,
          "taker_buy_quote": 1770297.85353
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0174,
          "high": 0.01755,
          "low": 0.01634,
          "close": 0.01722,
          "volume": 71181217.0,
          "close_time": 1775779199999,
          "quote_volume": 1204889.55369,
          "trades": 14997,
          "taker_buy_base": 35648889.0,
          "taker_buy_quote": 602849.78988
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.01722,
          "high": 0.01723,
          "low": 0.01669,
          "close": 0.01699,
          "volume": 9673153.0,
          "close_time": 1775865599999,
          "quote_volume": 163812.11526,
          "trades": 1602,
          "taker_buy_base": 4768776.0,
          "taker_buy_quote": 80713.40938
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:24.084390"
}